Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.96	22.18	21.85	22.00	740,367	+0.12(+0.54%)
Feb 26, 2004	21.78	22.02	21.64	21.88	609,307	+0.00(+0.00%)
Feb 25, 2004	22.07	22.08	21.68	21.88	700,930	-0.27(-1.21%)
Feb 24, 2004	21.78	22.22	21.62	22.15	643,144	+0.37(+1.70%)
Feb 23, 2004	22.17	22.30	21.68	21.78	426,539	-0.39(-1.78%)
Feb 20, 2004	22.40	22.55	21.82	22.17	469,312	-0.04(-0.19%)
Feb 19, 2004	22.54	22.64	22.21	22.22	419,628	-0.44(-1.96%)
Feb 18, 2004	22.50	22.66	22.41	22.66	605,256	+0.01(+0.04%)
Feb 17, 2004	22.49	22.81	22.49	22.65	765,506	+0.21(+0.94%)
Feb 13, 2004	22.43	22.59	22.28	22.44	605,375	+0.02(+0.07%)
Feb 12, 2004	22.20	22.54	22.13	22.43	484,682	+0.13(+0.60%)
Feb 11, 2004	22.16	22.34	21.79	22.29	643,740	+0.05(+0.23%)
Feb 10, 2004	21.96	22.37	21.91	22.24	971,866	+0.29(+1.30%)
Feb 09, 2004	21.80	21.96	21.53	21.96	509,345	+0.05(+0.23%)
Feb 06, 2004	21.97	22.03	21.81	21.91	554,024	+0.00(+0.00%)
Feb 05, 2004	21.41	22.10	21.31	21.91	1,502,180	+0.50(+2.35%)
Feb 04, 2004	21.25	21.45	21.08	21.40	816,024	+0.03(+0.12%)
Feb 03, 2004	21.72	21.75	21.28	21.38	704,147	-0.49(-2.23%)
Feb 02, 2004	21.72	21.86	21.53	21.86	714,274	+0.03(+0.15%)
Jan 30, 2004	21.55	21.86	21.37	21.83	652,914	+0.28(+1.28%)
Jan 29, 2004	21.86	21.86	21.32	21.55	1,192,284	-0.16(-0.73%)
Jan 28, 2004	22.54	22.54	21.60	21.71	1,794,443	-0.83(-3.69%)
Jan 27, 2004	22.54	22.75	22.34	22.54	1,477,517	+0.01(+0.04%)
Jan 26, 2004	21.74	22.54	21.61	22.54	1,453,212	+0.50(+2.25%)
Jan 23, 2004	21.55	22.07	21.49	22.04	1,241,729	+0.65(+3.02%)
Jan 22, 2004	20.35	21.99	20.35	21.39	1,502,299	+1.04(+5.11%)
Jan 21, 2004	20.28	20.56	20.15	20.35	740,248	+0.08(+0.37%)
Jan 20, 2004	20.10	20.29	20.06	20.28	639,808	+0.14(+0.71%)
Jan 16, 2004	20.35	20.40	20.08	20.14	993,431	-0.20(-0.99%)
Jan 15, 2004	20.44	20.63	20.27	20.34	496,953	-0.02(-0.08%)
Jan 14, 2004	20.14	20.48	20.06	20.35	602,873	+0.18(+0.87%)
Jan 13, 2004	20.19	20.25	20.11	20.18	374,592	+0.02(+0.08%)
Jan 12, 2004	20.14	20.34	20.10	20.16	367,324	+0.02(+0.08%)
Jan 09, 2004	20.14	20.22	20.13	20.14	617,409	-0.08(-0.37%)
Jan 08, 2004	20.34	20.34	20.15	20.22	391,034	+0.04(+0.21%)
Jan 07, 2004	20.39	20.50	20.14	20.18	451,559	-0.38(-1.84%)
Jan 06, 2004	20.33	20.56	20.24	20.55	349,452	+0.24(+1.20%)
Jan 05, 2004	20.14	20.46	20.14	20.31	1,033,106	+0.19(+0.96%)
Jan 02, 2004	20.50	20.70	20.07	20.12	610,022	-0.44(-2.16%)
Dec 31, 2003	20.30	20.61	20.18	20.56	424,632	+0.26(+1.28%)
Dec 30, 2003	20.46	20.50	20.14	20.30	361,009	-0.08(-0.37%)
Dec 29, 2003	20.40	20.55	20.23	20.38	324,193	-0.02(-0.08%)
Dec 26, 2003	20.19	20.43	20.17	20.40	138,327	+0.22(+1.08%)
Dec 24, 2003	20.31	20.31	20.00	20.18	167,041	-0.13(-0.66%)
Dec 23, 2003	20.43	20.48	20.18	20.31	505,889	-0.01(-0.04%)
Dec 22, 2003	20.02	20.34	20.02	20.32	500,647	+0.29(+1.42%)
Dec 19, 2003	20.42	20.42	19.77	20.03	1,224,930	-0.57(-2.77%)
Dec 18, 2003	20.34	20.62	20.19	20.61	454,180	+0.38(+1.87%)
Dec 17, 2003	20.16	20.24	20.10	20.23	497,311	+0.08(+0.37%)
Dec 16, 2003	20.19	20.23	20.04	20.15	540,441	-0.03(-0.17%)
Dec 15, 2003	20.35	20.44	20.19	20.19	479,082	+0.03(+0.12%)
Dec 12, 2003	20.20	20.27	20.02	20.16	557,003	-0.04(-0.21%)
Dec 11, 2003	20.21	20.29	20.14	20.20	700,811	+0.03(+0.17%)
Dec 10, 2003	20.14	20.23	20.04	20.17	1,136,882	-0.02(-0.08%)
Dec 09, 2003	20.45	20.45	20.09	20.19	310,849	-0.11(-0.54%)
Dec 08, 2003	20.14	20.24	20.11	20.29	385,195	+0.15(+0.75%)
Dec 05, 2003	20.06	20.08	19.86	20.14	259,617	-0.06(-0.29%)
Dec 04, 2003	20.18	20.24	20.08	20.20	234,477	+0.03(+0.12%)
Dec 03, 2003	20.52	20.52	20.14	20.18	326,099	-0.22(-1.07%)
Dec 02, 2003	20.35	20.65	20.14	20.40	658,752	+0.06(+0.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.