Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.08	22.36	21.41	21.43	363,071	-0.70(-3.16%)
Feb 26, 2004	21.63	22.36	21.32	22.13	407,630	+0.49(+2.28%)
Feb 25, 2004	21.46	21.99	21.33	21.64	394,638	+0.33(+1.57%)
Feb 24, 2004	21.43	22.12	20.98	21.30	512,583	-0.33(-1.55%)
Feb 23, 2004	23.29	23.43	21.29	21.64	741,976	-1.30(-5.67%)
Feb 20, 2004	23.42	23.42	22.53	22.94	500,910	-0.19(-0.81%)
Feb 19, 2004	24.36	24.48	23.10	23.12	896,665	-0.44(-1.88%)
Feb 18, 2004	23.06	24.14	22.91	23.57	622,204	+0.47(+2.05%)
Feb 17, 2004	23.30	24.04	22.60	23.09	933,510	+1.06(+4.83%)
Feb 13, 2004	23.99	24.27	22.02	22.03	3,955,111	+0.77(+3.61%)
Feb 12, 2004	21.97	22.52	21.26	21.26	841,955	-0.71(-3.23%)
Feb 11, 2004	21.95	22.37	21.53	21.97	673,666	+0.10(+0.45%)
Feb 10, 2004	21.46	21.94	21.22	21.87	269,385	+0.62(+2.92%)
Feb 09, 2004	21.64	21.91	21.22	21.25	263,904	-0.47(-2.17%)
Feb 06, 2004	20.49	21.77	20.39	21.72	403,367	+1.33(+6.52%)
Feb 05, 2004	20.12	20.98	20.11	20.39	482,031	+0.14(+0.68%)
Feb 04, 2004	20.90	20.98	19.95	20.26	633,978	-0.90(-4.24%)
Feb 03, 2004	20.40	21.43	20.26	21.15	665,444	-0.21(-0.97%)
Feb 02, 2004	22.02	22.60	21.13	21.36	574,397	-0.69(-3.13%)
Jan 30, 2004	21.13	22.73	21.08	22.05	591,145	+0.92(+4.34%)
Jan 29, 2004	22.55	22.68	20.27	21.13	1,602,202	-1.21(-5.42%)
Jan 28, 2004	23.33	24.35	22.34	22.34	1,354,741	-0.83(-3.57%)
Jan 27, 2004	24.65	24.68	22.91	23.17	750,604	-1.72(-6.93%)
Jan 26, 2004	24.35	24.91	23.94	24.90	297,704	+0.59(+2.43%)
Jan 23, 2004	25.30	25.64	23.62	24.30	700,970	-0.89(-3.55%)
Jan 22, 2004	26.46	26.80	25.03	25.20	382,458	-1.18(-4.49%)
Jan 21, 2004	26.96	26.96	25.62	26.38	321,151	-0.71(-2.62%)
Jan 20, 2004	27.09	27.19	26.43	27.09	422,957	+0.11(+0.40%)
Jan 16, 2004	27.03	27.40	26.98	26.98	668,489	-0.04(-0.15%)
Jan 15, 2004	26.52	27.37	25.96	27.02	478,807	+0.42(+1.59%)
Jan 14, 2004	26.71	27.32	26.08	26.60	231,503	-0.05(-0.18%)
Jan 13, 2004	27.22	27.33	26.01	26.65	338,281	-0.74(-2.70%)
Jan 12, 2004	26.88	27.39	26.81	27.39	465,628	+0.59(+2.21%)
Jan 09, 2004	27.06	27.64	26.68	26.80	544,527	-0.69(-2.51%)
Jan 08, 2004	27.83	28.03	27.31	27.49	914,062	-0.29(-1.03%)
Jan 07, 2004	26.85	27.93	26.38	27.77	646,253	+0.78(+2.88%)
Jan 06, 2004	26.57	27.38	26.57	26.99	703,406	+0.40(+1.52%)
Jan 05, 2004	26.31	26.75	26.11	26.59	556,634	+0.60(+2.31%)
Jan 02, 2004	26.30	26.30	25.64	25.99	306,940	+0.33(+1.27%)
Dec 31, 2003	26.41	26.50	25.48	25.66	278,926	-0.56(-2.14%)
Dec 30, 2003	26.33	26.54	25.86	26.23	188,663	-0.14(-0.52%)
Dec 29, 2003	25.68	26.40	25.52	26.36	174,116	+0.89(+3.48%)
Dec 26, 2003	25.21	25.75	25.21	25.48	54,771	+0.18(+0.70%)
Dec 24, 2003	25.53	25.61	25.30	25.30	57,941	-0.38(-1.50%)
Dec 23, 2003	25.00	25.68	25.00	25.68	183,424	+0.53(+2.12%)
Dec 22, 2003	24.75	25.20	24.71	25.15	304,455	+0.37(+1.51%)
Dec 19, 2003	24.50	25.30	24.49	24.78	391,532	+0.18(+0.72%)
Dec 18, 2003	23.27	24.70	23.11	24.60	421,248	+1.28(+5.49%)
Dec 17, 2003	23.74	23.74	22.94	23.32	180,294	-0.20(-0.84%)
Dec 16, 2003	23.72	23.97	22.77	23.52	582,332	-0.32(-1.32%)
Dec 15, 2003	25.81	25.81	23.77	23.83	530,630	-1.13(-4.54%)
Dec 12, 2003	24.67	25.10	24.28	24.97	360,946	+0.49(+2.01%)
Dec 11, 2003	23.28	24.66	23.28	24.47	353,834	+1.11(+4.77%)
Dec 10, 2003	23.36	24.00	22.85	23.36	338,147	-0.18(-0.75%)
Dec 09, 2003	24.93	24.98	23.32	23.54	530,522	-1.11(-4.52%)
Dec 08, 2003	24.50	25.16	24.16	24.65	487,257	+0.02(+0.08%)
Dec 05, 2003	25.64	25.29	24.58	24.63	390,309	-1.00(-3.92%)
Dec 04, 2003	26.15	26.36	24.89	25.64	919,291	-0.38(-1.48%)
Dec 03, 2003	27.45	27.60	26.02	26.02	612,485	-1.18(-4.35%)
Dec 02, 2003	27.68	28.00	27.08	27.20	702,242	-0.43(-1.57%)

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.