Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.88	22.01	21.73	21.84	37,885	+0.08(+0.38%)
Feb 26, 2004	21.46	21.87	21.46	21.76	26,651	+0.34(+1.60%)
Feb 25, 2004	21.18	21.46	21.14	21.41	66,209	+0.28(+1.31%)
Feb 24, 2004	21.50	21.50	21.00	21.14	239,262	-0.36(-1.67%)
Feb 23, 2004	21.76	21.85	21.50	21.50	412,673	-0.26(-1.19%)
Feb 20, 2004	22.17	22.26	21.63	21.76	168,750	-0.31(-1.40%)
Feb 19, 2004	22.38	22.47	21.96	22.06	68,002	-0.28(-1.24%)
Feb 18, 2004	22.38	22.42	22.26	22.34	56,289	-0.10(-0.45%)
Feb 17, 2004	22.25	22.51	22.22	22.44	46,848	+0.28(+1.25%)
Feb 13, 2004	21.71	22.34	21.67	22.17	87,482	+0.49(+2.28%)
Feb 12, 2004	21.98	21.98	21.55	21.67	235,557	-0.25(-1.14%)
Feb 11, 2004	22.38	22.38	21.92	21.92	504,458	-0.46(-2.06%)
Feb 10, 2004	22.47	22.47	22.34	22.38	18,046	-0.13(-0.56%)
Feb 09, 2004	22.34	22.67	22.26	22.51	128,594	+0.21(+0.94%)
Feb 06, 2004	22.34	22.34	22.23	22.30	51,389	-0.03(-0.11%)
Feb 05, 2004	22.17	22.37	22.17	22.32	111,026	+0.07(+0.30%)
Feb 04, 2004	22.63	22.63	21.96	22.26	163,969	-0.52(-2.28%)
Feb 03, 2004	22.68	22.80	22.51	22.78	26,531	+0.14(+0.63%)
Feb 02, 2004	22.76	23.14	22.63	22.63	208,906	+0.04(+0.19%)
Jan 30, 2004	22.42	22.59	22.30	22.59	52,107	+0.13(+0.60%)
Jan 29, 2004	22.17	22.66	22.17	22.46	74,097	+0.33(+1.51%)
Jan 28, 2004	22.01	22.12	21.96	22.12	197,433	+0.08(+0.34%)
Jan 27, 2004	22.26	22.26	22.01	22.05	101,943	-0.13(-0.57%)
Jan 26, 2004	22.22	22.36	22.17	22.17	198,628	+0.04(+0.19%)
Jan 23, 2004	22.17	22.17	22.01	22.13	185,481	-0.03(-0.15%)
Jan 22, 2004	22.59	22.59	22.11	22.17	88,319	-0.38(-1.71%)
Jan 21, 2004	21.76	22.72	21.75	22.55	304,754	+0.84(+3.85%)
Jan 20, 2004	21.76	21.84	21.71	21.71	151,899	-0.17(-0.76%)
Jan 16, 2004	22.09	22.09	21.72	21.88	31,431	-0.10(-0.46%)
Jan 15, 2004	22.34	22.47	21.96	21.98	261,252	-0.42(-1.87%)
Jan 14, 2004	22.00	22.40	21.76	22.40	448,526	+0.40(+1.83%)
Jan 13, 2004	22.09	22.23	21.54	22.00	464,660	+0.03(+0.15%)
Jan 12, 2004	21.81	21.96	21.46	21.96	46,370	+0.08(+0.34%)
Jan 09, 2004	21.80	22.13	21.80	21.89	49,358	+0.22(+1.00%)
Jan 08, 2004	21.25	21.67	21.25	21.67	97,640	+0.38(+1.77%)
Jan 07, 2004	21.25	21.34	21.16	21.30	156,560	+0.08(+0.39%)
Jan 06, 2004	21.41	21.41	21.09	21.21	140,067	-0.24(-1.13%)
Jan 05, 2004	20.50	21.48	20.50	21.45	434,185	+0.87(+4.23%)
Jan 02, 2004	20.81	20.83	20.46	20.58	52,226	-0.18(-0.85%)
Dec 31, 2003	20.37	20.90	20.37	20.76	195,281	+0.30(+1.47%)
Dec 30, 2003	20.46	20.54	20.18	20.46	106,604	-0.06(-0.29%)
Dec 29, 2003	19.87	20.54	19.87	20.52	169,706	+0.60(+3.03%)
Dec 26, 2003	19.87	19.91	19.80	19.91	4,302	+0.08(+0.42%)
Dec 24, 2003	19.58	19.83	19.50	19.83	17,209	+0.16(+0.81%)
Dec 23, 2003	19.67	19.76	19.62	19.67	500,992	-0.03(-0.17%)
Dec 22, 2003	19.87	19.87	19.58	19.71	222,171	-0.05(-0.25%)
Dec 19, 2003	20.01	20.01	19.76	19.76	295,671	-0.24(-1.21%)
Dec 18, 2003	20.04	20.04	19.78	20.00	413,509	-0.11(-0.54%)
Dec 17, 2003	20.06	20.21	20.06	20.11	206,157	+0.10(+0.50%)
Dec 16, 2003	19.58	20.01	19.50	20.01	178,311	+0.40(+2.05%)
Dec 15, 2003	19.79	19.88	19.58	19.60	710,735	-0.27(-1.35%)
Dec 12, 2003	20.08	20.08	19.87	19.87	553,935	-0.21(-1.04%)
Dec 11, 2003	19.91	20.15	19.66	20.08	576,045	+0.21(+1.05%)
Dec 10, 2003	19.98	20.04	19.87	19.87	802,639	-0.13(-0.63%)
Dec 09, 2003	20.22	20.33	20.00	20.00	890,480	-0.33(-1.65%)
Dec 08, 2003	20.46	20.46	20.18	20.33	399,885	-0.18(-0.90%)
Dec 05, 2003	19.98	20.53	19.91	20.52	864,307	+0.39(+1.95%)

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.