Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.41	22.91	22.41	22.86	339,223	+0.48(+2.12%)
Feb 26, 2004	22.31	22.46	22.19	22.38	263,693	-0.05(-0.21%)
Feb 25, 2004	22.38	22.49	22.10	22.43	313,310	+0.11(+0.49%)
Feb 24, 2004	22.28	22.35	22.09	22.32	515,166	+0.07(+0.34%)
Feb 23, 2004	22.60	22.60	22.11	22.24	452,740	-0.35(-1.56%)
Feb 20, 2004	22.53	22.71	22.38	22.60	232,774	+0.12(+0.51%)
Feb 19, 2004	22.86	22.92	22.48	22.48	334,659	-0.34(-1.49%)
Feb 18, 2004	23.00	23.26	22.81	22.82	474,088	-0.18(-0.77%)
Feb 17, 2004	22.41	23.09	22.41	23.00	671,233	+0.69(+3.07%)
Feb 13, 2004	22.50	22.56	22.11	22.31	254,859	-0.18(-0.82%)
Feb 12, 2004	21.94	22.55	21.90	22.50	579,212	+0.46(+2.06%)
Feb 11, 2004	21.93	22.07	21.89	22.04	457,157	+0.13(+0.59%)
Feb 10, 2004	21.95	22.04	21.90	21.91	310,366	-0.06(-0.28%)
Feb 09, 2004	21.94	22.06	21.84	21.97	365,578	+0.03(+0.12%)
Feb 06, 2004	21.91	22.07	21.85	21.94	476,297	+0.16(+0.75%)
Feb 05, 2004	21.56	21.85	21.30	21.78	438,016	+0.26(+1.23%)
Feb 04, 2004	21.33	21.63	21.15	21.52	342,168	+0.19(+0.89%)
Feb 03, 2004	21.84	21.84	21.33	21.33	427,121	-0.45(-2.06%)
Feb 02, 2004	21.36	21.90	21.19	21.78	558,305	+0.53(+2.49%)
Jan 30, 2004	21.38	21.38	21.08	21.25	312,133	-0.14(-0.64%)
Jan 29, 2004	21.80	21.80	20.89	21.38	808,453	-0.33(-1.53%)
Jan 28, 2004	22.27	22.62	21.43	21.71	1,187,577	-0.43(-1.96%)
Jan 27, 2004	21.80	22.16	21.56	22.15	853,948	+0.35(+1.59%)
Jan 26, 2004	21.73	21.87	21.63	21.80	938,902	+0.07(+0.34%)
Jan 23, 2004	21.73	21.84	21.69	21.73	925,945	+0.03(+0.16%)
Jan 22, 2004	21.84	21.92	21.63	21.69	430,066	-0.10(-0.44%)
Jan 21, 2004	21.73	21.94	21.63	21.79	743,524	-0.16(-0.71%)
Jan 20, 2004	21.73	21.97	21.57	21.94	349,235	+0.16(+0.75%)
Jan 16, 2004	21.87	22.01	21.71	21.78	323,617	+0.08(+0.38%)
Jan 15, 2004	21.91	21.91	21.58	21.70	364,106	-0.21(-0.96%)
Jan 14, 2004	21.65	22.01	21.62	21.91	366,461	+0.28(+1.29%)
Jan 13, 2004	21.53	21.66	21.46	21.63	323,617	+0.12(+0.57%)
Jan 12, 2004	21.73	21.76	21.48	21.51	340,254	-0.10(-0.47%)
Jan 09, 2004	21.67	21.90	21.63	21.61	541,079	-0.18(-0.81%)
Jan 08, 2004	21.60	21.88	21.51	21.79	479,389	+0.25(+1.17%)
Jan 07, 2004	21.48	21.52	21.42	21.54	370,437	+0.06(+0.28%)
Jan 06, 2004	22.01	22.02	21.36	21.48	559,483	-0.47(-2.14%)
Jan 05, 2004	21.71	22.28	21.71	21.94	633,541	+0.24(+1.13%)
Jan 02, 2004	22.01	22.18	21.56	21.70	476,591	-0.37(-1.66%)
Dec 31, 2003	22.03	22.21	21.90	22.07	896,940	+0.10(+0.46%)
Dec 30, 2003	21.94	22.07	21.80	21.97	299,471	+0.06(+0.28%)
Dec 29, 2003	21.70	21.93	21.76	21.90	492,051	+0.20(+0.94%)
Dec 26, 2003	21.73	21.82	21.63	21.70	164,017	+0.01(+0.03%)
Dec 24, 2003	21.54	21.75	21.52	21.69	234,835	+0.15(+0.69%)
Dec 23, 2003	21.62	21.63	21.39	21.54	613,665	+0.10(+0.47%)
Dec 22, 2003	21.46	21.53	20.99	21.44	830,833	-0.02(-0.09%)
Dec 19, 2003	21.84	21.84	21.33	21.46	639,136	+0.03(+0.16%)
Dec 18, 2003	21.56	21.56	21.28	21.43	624,413	-0.07(-0.35%)
Dec 17, 2003	21.56	21.56	21.52	21.50	426,974	-0.13(-0.60%)
Dec 16, 2003	21.60	21.73	21.50	21.63	448,764	-0.01(-0.06%)
Dec 15, 2003	22.17	22.17	21.58	21.65	607,776	-0.36(-1.64%)
Dec 12, 2003	22.18	22.07	21.73	22.01	683,748	-0.17(-0.77%)
Dec 11, 2003	21.73	22.18	21.50	22.18	782,541	+0.32(+1.46%)
Dec 10, 2003	21.81	22.18	21.80	21.86	828,330	+0.05(+0.22%)
Dec 09, 2003	21.75	22.01	21.74	21.81	484,984	+0.08(+0.38%)
Dec 08, 2003	21.60	21.88	21.57	21.73	500,885	+0.21(+0.98%)
Dec 05, 2003	21.63	21.72	21.51	21.52	254,417	-0.10(-0.44%)
Dec 04, 2003	21.51	21.68	21.44	21.61	262,368	+0.10(+0.47%)
Dec 03, 2003	21.73	21.84	21.50	21.51	707,894	-0.22(-1.03%)
Dec 02, 2003	21.54	21.73	21.50	21.73	402,092	+0.14(+0.66%)

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.