Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.16	23.55	23.16	23.39	419,600	+0.26(+1.12%)
Feb 26, 2004	22.88	23.30	22.88	23.13	351,200	+0.22(+0.96%)
Feb 25, 2004	22.43	22.93	22.30	22.91	287,400	+0.46(+2.05%)
Feb 24, 2004	22.34	22.57	22.27	22.45	221,100	+0.08(+0.36%)
Feb 23, 2004	22.61	22.63	22.34	22.37	220,200	-0.18(-0.78%)
Feb 20, 2004	22.52	22.64	22.45	22.55	309,800	-0.00(-0.02%)
Feb 19, 2004	22.85	22.85	22.54	22.55	350,500	-0.25(-1.10%)
Feb 18, 2004	23.02	23.05	22.80	22.80	308,600	-0.20(-0.85%)
Feb 17, 2004	22.77	23.04	22.77	23.00	204,000	+0.27(+1.19%)
Feb 13, 2004	22.85	22.86	22.52	22.73	330,200	-0.17(-0.76%)
Feb 12, 2004	22.75	23.00	22.64	22.90	281,300	+0.14(+0.62%)
Feb 11, 2004	22.79	22.82	22.57	22.76	321,900	-0.06(-0.28%)
Feb 10, 2004	22.48	22.84	22.48	22.82	268,400	+0.45(+2.01%)
Feb 09, 2004	21.82	22.53	21.82	22.38	342,700	+0.61(+2.78%)
Feb 06, 2004	21.39	21.84	21.35	21.77	397,900	+0.40(+1.87%)
Feb 05, 2004	21.59	21.95	21.32	21.37	430,000	-0.29(-1.34%)
Feb 04, 2004	22.07	22.07	21.50	21.66	318,400	-0.43(-1.97%)
Feb 03, 2004	22.12	22.17	21.92	22.09	460,000	-0.03(-0.11%)
Feb 02, 2004	22.12	22.32	21.85	22.12	443,100	+0.02(+0.09%)
Jan 30, 2004	22.58	22.58	21.89	22.10	298,000	-0.48(-2.13%)
Jan 29, 2004	22.73	22.75	22.30	22.58	518,000	-0.14(-0.59%)
Jan 28, 2004	23.41	23.43	22.55	22.71	473,600	-0.70(-2.99%)
Jan 27, 2004	23.25	23.45	23.16	23.41	292,700	+0.04(+0.15%)
Jan 26, 2004	23.41	23.41	23.05	23.38	159,800	-0.04(-0.15%)
Jan 23, 2004	22.95	23.43	22.93	23.41	300,600	+0.38(+1.63%)
Jan 22, 2004	23.32	23.36	22.88	23.04	273,000	-0.21(-0.92%)
Jan 21, 2004	23.34	23.41	23.20	23.25	266,000	-0.04(-0.15%)
Jan 20, 2004	22.80	23.38	22.80	23.29	320,900	+0.65(+2.89%)
Jan 16, 2004	22.34	22.68	22.30	22.64	254,800	+0.32(+1.41%)
Jan 15, 2004	22.98	23.11	22.30	22.32	372,500	-0.68(-2.98%)
Jan 14, 2004	23.14	23.25	22.91	23.00	388,800	-0.14(-0.60%)
Jan 13, 2004	23.02	23.57	23.02	23.14	576,800	+0.09(+0.39%)
Jan 12, 2004	22.82	23.06	22.66	23.05	413,000	+0.23(+1.03%)
Jan 09, 2004	23.47	23.47	22.25	22.82	413,800	+0.40(+1.78%)
Jan 08, 2004	22.45	22.47	22.21	22.42	180,300	-0.08(-0.36%)
Jan 07, 2004	22.75	22.75	22.32	22.50	263,000	-0.25(-1.10%)
Jan 06, 2004	23.00	23.00	22.50	22.75	219,600	-0.21(-0.91%)
Jan 05, 2004	22.54	23.00	22.48	22.96	467,400	+0.43(+1.91%)
Jan 02, 2004	22.10	22.59	21.90	22.53	484,500	+0.32(+1.42%)
Dec 31, 2003	22.50	22.55	21.96	22.21	360,000	-0.29(-1.27%)
Dec 30, 2003	22.70	22.71	22.48	22.50	559,900	-0.30(-1.32%)
Dec 29, 2003	22.68	22.80	22.48	22.80	574,700	-0.04(-0.20%)
Dec 26, 2003	22.88	22.95	22.80	22.84	66,300	-0.05(-0.24%)
Dec 24, 2003	22.48	23.00	22.48	22.90	98,500	+0.40(+1.78%)
Dec 23, 2003	22.66	22.66	22.38	22.50	216,800	-0.30(-1.32%)
Dec 22, 2003	22.68	22.80	22.50	22.80	246,100	+0.08(+0.35%)
Dec 19, 2003	22.60	22.74	22.39	22.72	539,200	-0.11(-0.46%)
Dec 18, 2003	22.32	22.85	22.20	22.82	539,300	+0.50(+2.26%)
Dec 17, 2003	22.04	22.36	21.91	22.32	337,500	+0.21(+0.95%)
Dec 16, 2003	21.95	22.23	21.90	22.11	254,900	+0.29(+1.31%)
Dec 15, 2003	22.00	22.05	21.75	21.82	354,800	-0.13(-0.59%)
Dec 12, 2003	21.57	21.95	21.50	21.95	364,100	+0.55(+2.59%)
Dec 11, 2003	21.27	21.43	21.09	21.40	372,900	+0.22(+1.06%)
Dec 10, 2003	21.15	21.32	21.15	21.18	560,500	-0.18(-0.84%)
Dec 09, 2003	21.70	21.70	21.36	21.36	407,500	-0.34(-1.54%)
Dec 08, 2003	21.32	21.74	21.30	21.69	498,100	+0.37(+1.74%)
Dec 05, 2003	21.07	21.34	21.00	21.32	313,800	+0.25(+1.16%)
Dec 04, 2003	20.48	21.19	20.44	21.07	652,300	+0.59(+2.91%)
Dec 03, 2003	20.37	20.48	20.21	20.48	474,400	+0.18(+0.86%)
Dec 02, 2003	20.07	20.36	20.04	20.30	357,700	+0.27(+1.32%)

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.