Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.96	22.18	21.85	22.00	740,432	+0.12(+0.54%)
Feb 26, 2004	21.78	22.02	21.64	21.88	609,361	+0.00(+0.00%)
Feb 25, 2004	22.07	22.08	21.68	21.88	700,991	-0.27(-1.21%)
Feb 24, 2004	21.78	22.21	21.62	22.15	643,201	+0.37(+1.70%)
Feb 23, 2004	22.17	22.30	21.68	21.78	426,576	-0.39(-1.78%)
Feb 20, 2004	22.40	22.55	21.82	22.17	469,353	-0.04(-0.19%)
Feb 19, 2004	22.54	22.64	22.21	22.21	419,665	-0.44(-1.96%)
Feb 18, 2004	22.50	22.66	22.41	22.66	605,309	+0.01(+0.04%)
Feb 17, 2004	22.48	22.81	22.48	22.65	765,573	+0.21(+0.93%)
Feb 13, 2004	22.42	22.58	22.28	22.44	605,428	+0.02(+0.07%)
Feb 12, 2004	22.20	22.53	22.13	22.42	484,724	+0.13(+0.60%)
Feb 11, 2004	22.16	22.34	21.79	22.29	643,797	+0.05(+0.23%)
Feb 10, 2004	21.95	22.37	21.90	22.24	971,951	+0.29(+1.30%)
Feb 09, 2004	21.80	21.95	21.53	21.95	509,389	+0.05(+0.23%)
Feb 06, 2004	21.97	22.03	21.81	21.90	554,072	+0.00(+0.00%)
Feb 05, 2004	21.41	22.10	21.31	21.90	1,502,312	+0.50(+2.35%)
Feb 04, 2004	21.25	21.45	21.07	21.40	816,095	+0.03(+0.12%)
Feb 03, 2004	21.72	21.74	21.27	21.38	704,208	-0.49(-2.23%)
Feb 02, 2004	21.72	21.86	21.53	21.86	714,337	+0.03(+0.15%)
Jan 30, 2004	21.55	21.86	21.37	21.83	652,971	+0.28(+1.28%)
Jan 29, 2004	21.86	21.86	21.32	21.55	1,192,388	-0.16(-0.73%)
Jan 28, 2004	22.54	22.54	21.59	21.71	1,794,600	-0.83(-3.69%)
Jan 27, 2004	22.53	22.74	22.34	22.54	1,477,647	+0.01(+0.04%)
Jan 26, 2004	21.74	22.53	21.61	22.53	1,453,339	+0.50(+2.25%)
Jan 23, 2004	21.55	22.07	21.48	22.04	1,241,838	+0.65(+3.02%)
Jan 22, 2004	20.35	21.99	20.35	21.39	1,502,431	+1.04(+5.11%)
Jan 21, 2004	20.28	20.56	20.15	20.35	740,312	+0.08(+0.37%)
Jan 20, 2004	20.10	20.29	20.06	20.28	639,864	+0.14(+0.71%)
Jan 16, 2004	20.35	20.39	20.07	20.13	993,518	-0.20(-0.99%)
Jan 15, 2004	20.44	20.63	20.27	20.33	496,997	-0.02(-0.08%)
Jan 14, 2004	20.14	20.48	20.06	20.35	602,926	+0.18(+0.87%)
Jan 13, 2004	20.18	20.25	20.11	20.18	374,624	+0.02(+0.08%)
Jan 12, 2004	20.14	20.33	20.10	20.16	367,356	+0.02(+0.08%)
Jan 09, 2004	20.14	20.22	20.12	20.14	617,463	-0.08(-0.37%)
Jan 08, 2004	20.34	20.34	20.15	20.22	391,068	+0.04(+0.21%)
Jan 07, 2004	20.39	20.49	20.14	20.18	451,599	-0.38(-1.84%)
Jan 06, 2004	20.33	20.56	20.24	20.55	349,482	+0.24(+1.20%)
Jan 05, 2004	20.14	20.46	20.13	20.31	1,033,197	+0.19(+0.96%)
Jan 02, 2004	20.50	20.70	20.07	20.12	610,076	-0.44(-2.16%)
Dec 31, 2003	20.30	20.60	20.18	20.56	424,670	+0.26(+1.28%)
Dec 30, 2003	20.46	20.49	20.14	20.30	361,041	-0.08(-0.37%)
Dec 29, 2003	20.39	20.55	20.23	20.38	324,222	-0.02(-0.08%)
Dec 26, 2003	20.19	20.43	20.17	20.39	138,339	+0.22(+1.08%)
Dec 24, 2003	20.31	20.31	20.00	20.18	167,055	-0.13(-0.66%)
Dec 23, 2003	20.43	20.48	20.18	20.31	505,934	-0.01(-0.04%)
Dec 22, 2003	20.02	20.34	20.02	20.32	500,691	+0.29(+1.42%)
Dec 19, 2003	20.42	20.42	19.77	20.03	1,225,037	-0.57(-2.77%)
Dec 18, 2003	20.33	20.62	20.18	20.60	454,220	+0.38(+1.87%)
Dec 17, 2003	20.16	20.24	20.10	20.23	497,354	+0.08(+0.38%)
Dec 16, 2003	20.18	20.23	20.04	20.15	540,489	-0.03(-0.17%)
Dec 15, 2003	20.35	20.44	20.18	20.18	479,124	+0.03(+0.13%)
Dec 12, 2003	20.20	20.27	20.02	20.16	557,051	-0.04(-0.21%)
Dec 11, 2003	20.21	20.28	20.13	20.20	700,872	+0.03(+0.17%)
Dec 10, 2003	20.14	20.23	20.04	20.17	1,136,981	-0.02(-0.08%)
Dec 09, 2003	20.44	20.44	20.09	20.18	310,876	-0.11(-0.54%)
Dec 08, 2003	20.14	20.24	20.11	20.29	385,229	+0.15(+0.75%)
Dec 05, 2003	20.06	20.08	19.86	20.14	259,639	-0.06(-0.29%)
Dec 04, 2003	20.18	20.24	20.08	20.20	234,497	+0.03(+0.12%)
Dec 03, 2003	20.52	20.52	20.14	20.18	326,128	-0.22(-1.07%)
Dec 02, 2003	20.35	20.65	20.14	20.39	658,810	+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.