Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.39	22.75	22.35	22.66	1,892,831	+0.22(+1.00%)
Feb 26, 2004	22.37	22.43	22.28	22.43	1,974,234	-0.01(-0.03%)
Feb 25, 2004	22.47	22.60	22.39	22.44	2,532,723	+0.13(+0.59%)
Feb 24, 2004	22.20	22.44	22.17	22.31	1,764,365	+0.02(+0.08%)
Feb 23, 2004	22.24	22.29	22.16	22.29	1,867,382	-0.06(-0.26%)
Feb 20, 2004	22.29	22.44	22.22	22.35	2,073,765	+0.11(+0.52%)
Feb 19, 2004	22.29	22.29	22.14	22.23	1,254,160	+0.05(+0.23%)
Feb 18, 2004	22.22	22.26	22.08	22.18	1,086,125	+0.03(+0.13%)
Feb 17, 2004	22.14	22.29	22.09	22.15	939,007	+0.07(+0.31%)
Feb 13, 2004	22.37	22.37	21.85	22.08	897,173	-0.03(-0.16%)
Feb 12, 2004	22.09	22.17	21.94	22.12	1,005,419	-0.09(-0.39%)
Feb 11, 2004	22.06	22.28	22.01	22.20	2,140,526	+0.14(+0.65%)
Feb 10, 2004	21.86	22.06	21.83	22.06	2,005,784	+0.17(+0.79%)
Feb 09, 2004	21.76	21.91	21.62	21.89	1,325,627	+0.06(+0.26%)
Feb 06, 2004	21.65	21.86	21.51	21.83	1,945,473	+0.19(+0.87%)
Feb 05, 2004	21.74	21.74	21.55	21.64	1,979,289	-0.02(-0.08%)
Feb 04, 2004	21.37	21.78	21.31	21.66	2,185,846	+0.32(+1.48%)
Feb 03, 2004	21.46	21.50	21.23	21.34	3,160,413	-0.21(-0.96%)
Feb 02, 2004	21.40	21.79	21.40	21.55	2,515,641	-0.14(-0.66%)
Jan 30, 2004	22.00	22.02	21.69	21.69	2,173,819	-0.36(-1.64%)
Jan 29, 2004	21.81	22.22	21.80	22.05	3,441,226	+0.25(+1.16%)
Jan 28, 2004	21.71	21.99	21.71	21.80	1,277,517	-0.01(-0.03%)
Jan 27, 2004	21.93	21.99	21.79	21.81	1,574,890	-0.06(-0.26%)
Jan 26, 2004	21.74	21.94	21.74	21.86	1,776,392	+0.14(+0.63%)
Jan 23, 2004	21.67	21.77	21.55	21.73	1,208,839	+0.13(+0.58%)
Jan 22, 2004	21.69	21.69	21.50	21.60	1,312,902	-0.12(-0.55%)
Jan 21, 2004	21.40	21.74	21.40	21.72	1,826,070	+0.24(+1.12%)
Jan 20, 2004	21.59	21.70	21.39	21.48	1,845,942	-0.26(-1.19%)
Jan 16, 2004	21.59	21.79	21.42	21.74	2,046,224	+0.34(+1.58%)
Jan 15, 2004	21.74	21.74	21.38	21.40	2,244,414	-0.45(-2.05%)
Jan 14, 2004	21.51	21.90	21.51	21.85	1,913,051	+0.41(+1.93%)
Jan 13, 2004	21.67	21.75	21.23	21.43	1,808,639	-0.24(-1.09%)
Jan 12, 2004	21.48	21.74	21.44	21.67	1,533,055	+0.18(+0.85%)
Jan 09, 2004	21.61	21.61	21.49	21.48	1,252,068	-0.21(-0.98%)
Jan 08, 2004	21.54	21.75	21.48	21.70	1,249,976	+0.12(+0.56%)
Jan 07, 2004	21.66	21.67	21.51	21.58	2,016,417	-0.15(-0.71%)
Jan 06, 2004	21.82	21.93	21.66	21.73	1,436,139	-0.21(-0.97%)
Jan 05, 2004	21.81	21.94	21.65	21.94	1,966,216	+0.26(+1.19%)
Jan 02, 2004	21.79	21.94	21.61	21.69	1,442,240	-0.16(-0.74%)
Dec 31, 2003	21.97	22.13	21.76	21.85	1,716,604	-0.12(-0.55%)
Dec 30, 2003	21.66	22.01	21.65	21.97	1,450,433	+0.21(+0.95%)
Dec 29, 2003	21.69	21.80	21.66	21.76	1,574,890	+0.07(+0.34%)
Dec 26, 2003	21.61	21.73	21.59	21.69	758,945	+0.09(+0.40%)
Dec 24, 2003	21.51	21.66	21.46	21.60	1,218,077	+0.14(+0.67%)
Dec 23, 2003	21.29	21.50	21.27	21.46	1,772,034	+0.30(+1.44%)
Dec 22, 2003	21.20	21.23	21.11	21.15	1,731,420	+0.07(+0.33%)
Dec 19, 2003	21.17	21.23	20.95	21.08	2,788,610	-0.04(-0.19%)
Dec 18, 2003	20.55	21.17	20.52	21.12	3,418,740	+0.56(+2.73%)
Dec 17, 2003	21.00	21.14	20.56	20.56	2,077,948	-0.44(-2.10%)
Dec 16, 2003	20.80	21.00	20.74	21.00	1,770,640	+0.06(+0.30%)
Dec 15, 2003	20.89	21.12	20.84	20.94	2,379,505	+0.39(+1.90%)
Dec 12, 2003	20.63	20.64	20.48	20.55	936,741	-0.04(-0.20%)
Dec 11, 2003	20.48	20.65	20.47	20.59	1,352,122	+0.11(+0.56%)
Dec 10, 2003	20.86	20.86	20.46	20.48	2,223,497	-0.38(-1.84%)
Dec 09, 2003	20.90	20.93	20.81	20.86	1,651,063	+0.05(+0.25%)
Dec 08, 2003	20.72	20.84	20.72	20.81	1,712,246	+0.09(+0.42%)
Dec 05, 2003	20.68	20.75	20.58	20.72	963,062	+0.04(+0.19%)
Dec 04, 2003	20.62	20.74	20.56	20.68	1,249,976	+0.10(+0.50%)
Dec 03, 2003	20.47	20.74	20.43	20.58	1,426,029	+0.08(+0.39%)
Dec 02, 2003	20.47	20.52	20.37	20.50	1,173,105	-0.05(-0.22%)

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.