Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.85	25.12	24.78	24.99	414,190	+0.25(+1.00%)
Feb 26, 2004	24.36	24.75	24.29	24.75	349,201	+0.33(+1.34%)
Feb 25, 2004	24.25	24.49	24.21	24.42	517,561	+0.21(+0.86%)
Feb 24, 2004	24.43	24.48	24.11	24.21	452,572	-0.17(-0.71%)
Feb 23, 2004	24.91	24.91	24.36	24.39	652,956	-0.46(-1.85%)
Feb 20, 2004	24.95	24.95	24.62	24.84	884,187	+0.00(+0.00%)
Feb 19, 2004	24.76	24.97	24.76	24.84	605,391	+0.34(+1.39%)
Feb 18, 2004	24.63	24.63	24.44	24.50	283,976	-0.02(-0.09%)
Feb 17, 2004	24.16	24.70	24.11	24.53	486,715	+0.49(+2.03%)
Feb 13, 2004	24.65	24.78	23.85	24.04	464,816	-0.59(-2.38%)
Feb 12, 2004	24.67	24.87	24.59	24.62	510,262	-0.03(-0.10%)
Feb 11, 2004	24.93	25.03	24.44	24.65	1,101,290	-0.23(-0.92%)
Feb 10, 2004	25.42	25.52	24.67	24.88	874,062	+0.25(+1.00%)
Feb 09, 2004	24.78	24.91	24.44	24.63	395,353	-0.06(-0.26%)
Feb 06, 2004	24.63	24.70	24.50	24.70	499,666	+0.12(+0.50%)
Feb 05, 2004	24.60	24.84	24.42	24.57	319,767	+0.05(+0.19%)
Feb 04, 2004	24.81	24.81	24.50	24.53	805,305	-0.31(-1.26%)
Feb 03, 2004	24.46	24.94	24.33	24.84	493,308	+0.55(+2.27%)
Feb 02, 2004	24.78	24.92	24.10	24.29	546,524	-0.46(-1.87%)
Jan 30, 2004	25.16	25.16	24.36	24.75	601,859	-0.18(-0.72%)
Jan 29, 2004	25.10	25.15	24.78	24.93	706,408	-0.13(-0.53%)
Jan 28, 2004	25.52	25.67	25.04	25.06	775,636	-0.25(-1.01%)
Jan 27, 2004	24.67	25.53	24.67	25.32	629,880	+0.74(+3.01%)
Jan 26, 2004	24.81	24.82	24.37	24.58	757,740	-0.23(-0.92%)
Jan 23, 2004	25.23	25.43	24.50	24.81	793,767	-0.42(-1.67%)
Jan 22, 2004	24.57	25.74	24.04	25.23	2,115,457	+2.68(+11.89%)
Jan 21, 2004	22.24	22.62	22.12	22.55	298,810	+0.39(+1.76%)
Jan 20, 2004	22.15	22.19	21.83	22.16	259,722	+0.07(+0.33%)
Jan 16, 2004	22.22	22.23	21.96	22.08	237,588	+0.03(+0.13%)
Jan 15, 2004	22.34	22.34	21.79	22.05	249,362	-0.20(-0.88%)
Jan 14, 2004	22.28	22.42	22.04	22.25	254,777	+0.02(+0.08%)
Jan 13, 2004	22.08	22.28	21.89	22.23	348,023	+0.15(+0.67%)
Jan 12, 2004	22.30	22.37	21.97	22.08	296,691	-0.18(-0.80%)
Jan 09, 2004	22.64	22.78	22.26	22.26	287,508	-0.40(-1.78%)
Jan 08, 2004	22.55	22.79	22.55	22.67	492,602	+0.25(+1.12%)
Jan 07, 2004	22.26	22.55	22.18	22.41	226,286	+0.20(+0.92%)
Jan 06, 2004	22.43	22.50	22.19	22.21	366,154	-0.21(-0.95%)
Jan 05, 2004	22.17	22.58	22.14	22.42	399,120	+0.54(+2.48%)
Jan 02, 2004	21.77	22.18	21.77	21.88	407,362	+0.21(+0.96%)
Dec 31, 2003	22.21	22.25	21.57	21.67	575,016	-0.51(-2.30%)
Dec 30, 2003	21.98	22.20	21.87	22.18	445,979	+0.25(+1.14%)
Dec 29, 2003	22.08	22.38	21.77	21.93	558,297	-0.13(-0.60%)
Dec 26, 2003	21.96	22.07	21.91	22.06	112,554	+0.21(+0.95%)
Dec 24, 2003	21.85	22.00	21.79	21.85	195,204	-0.02(-0.08%)
Dec 23, 2003	21.45	21.87	21.63	21.87	328,950	+0.42(+1.96%)
Dec 22, 2003	21.96	22.02	21.34	21.45	364,271	-0.34(-1.54%)
Dec 19, 2003	21.20	21.79	21.20	21.79	507,672	+0.61(+2.89%)
Dec 18, 2003	21.09	21.28	21.08	21.17	370,864	+0.12(+0.58%)
Dec 17, 2003	21.02	21.13	20.81	21.05	560,181	+0.19(+0.90%)
Dec 16, 2003	21.13	21.27	20.94	20.86	449,746	-0.26(-1.25%)
Dec 15, 2003	21.98	22.02	21.07	21.13	433,028	+0.02(+0.10%)
Dec 12, 2003	21.02	21.17	20.78	21.11	328,479	+0.19(+0.91%)
Dec 11, 2003	20.10	20.92	20.10	20.92	369,451	+0.87(+4.34%)
Dec 10, 2003	20.59	20.59	19.86	20.05	320,473	-0.55(-2.66%)
Dec 09, 2003	20.72	20.72	20.34	20.59	257,368	-0.20(-0.94%)
Dec 08, 2003	20.61	20.79	20.27	20.79	192,849	+0.18(+0.89%)
Dec 05, 2003	20.85	20.85	20.44	20.61	213,570	-0.39(-1.88%)
Dec 04, 2003	20.77	21.00	20.54	21.00	329,892	+0.26(+1.27%)
Dec 03, 2003	20.87	21.03	20.72	20.74	456,339	-0.07(-0.35%)
Dec 02, 2003	20.47	20.79	20.41	20.81	398,414	+0.29(+1.41%)

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.