Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.57	20.79	20.55	20.71	4,951,103	-0.05(-0.23%)
Feb 26, 2004	20.82	20.82	20.63	20.76	4,912,409	-0.17(-0.84%)
Feb 25, 2004	20.84	20.96	20.80	20.93	4,028,636	+0.00(+0.00%)
Feb 24, 2004	20.78	21.04	20.72	20.93	3,472,111	-0.02(-0.09%)
Feb 23, 2004	20.84	21.03	20.74	20.95	4,724,705	+0.05(+0.23%)
Feb 20, 2004	21.11	21.11	20.70	20.90	5,097,232	-0.12(-0.58%)
Feb 19, 2004	21.04	21.18	20.94	21.02	5,342,770	+0.38(+1.84%)
Feb 18, 2004	20.70	20.74	20.63	20.64	7,080,472	-0.17(-0.84%)
Feb 17, 2004	20.43	20.89	20.43	20.82	6,317,307	+0.16(+0.78%)
Feb 13, 2004	20.63	20.73	20.54	20.66	9,008,554	-0.42(-2.01%)
Feb 12, 2004	20.80	21.11	20.73	21.08	10,719,706	-0.86(-3.90%)
Feb 11, 2004	21.90	21.94	21.54	21.94	4,698,361	-0.03(-0.15%)
Feb 10, 2004	21.82	22.04	21.76	21.97	3,118,931	+0.30(+1.39%)
Feb 09, 2004	21.74	21.84	21.59	21.67	2,935,343	-0.08(-0.36%)
Feb 06, 2004	21.77	21.82	21.58	21.75	2,357,824	-0.10(-0.47%)
Feb 05, 2004	21.96	21.97	21.82	21.85	1,612,154	-0.06(-0.27%)
Feb 04, 2004	21.52	21.93	21.51	21.91	4,191,025	+0.29(+1.35%)
Feb 03, 2004	21.26	21.68	21.26	21.62	2,615,300	+0.44(+2.09%)
Feb 02, 2004	21.16	21.26	21.04	21.17	4,703,095	-0.20(-0.95%)
Jan 30, 2004	21.40	21.40	21.17	21.38	1,971,508	-0.02(-0.11%)
Jan 29, 2004	21.30	21.46	21.16	21.40	3,080,649	-0.09(-0.41%)
Jan 28, 2004	21.62	21.83	21.41	21.49	2,716,767	-0.10(-0.47%)
Jan 27, 2004	21.49	21.70	21.48	21.59	2,263,149	-0.31(-1.40%)
Jan 26, 2004	21.63	22.01	21.57	21.90	2,423,274	+0.46(+2.15%)
Jan 23, 2004	21.62	21.62	21.39	21.44	3,360,970	-0.62(-2.80%)
Jan 22, 2004	22.11	22.18	21.91	22.05	2,912,086	-0.20(-0.92%)
Jan 21, 2004	22.17	22.40	22.06	22.26	2,753,402	+0.11(+0.50%)
Jan 20, 2004	21.97	22.33	21.97	22.15	2,484,195	+0.35(+1.63%)
Jan 16, 2004	21.69	21.89	21.67	21.79	2,810,002	+0.15(+0.67%)
Jan 15, 2004	21.70	21.74	21.44	21.65	2,985,151	-0.44(-2.00%)
Jan 14, 2004	21.84	22.13	21.83	22.09	1,562,758	+0.12(+0.53%)
Jan 13, 2004	22.09	22.11	21.90	21.97	1,198,053	-0.16(-0.72%)
Jan 12, 2004	22.12	22.16	22.06	22.13	1,218,223	-0.05(-0.24%)
Jan 09, 2004	21.88	22.30	21.84	22.18	3,454,822	+0.12(+0.53%)
Jan 08, 2004	22.28	22.28	21.95	22.07	2,004,439	-0.21(-0.94%)
Jan 07, 2004	22.18	22.32	22.05	22.28	3,906,382	-0.42(-1.86%)
Jan 06, 2004	22.64	22.78	22.50	22.70	1,659,492	-0.10(-0.45%)
Jan 05, 2004	22.69	22.80	22.61	22.80	1,402,634	+0.05(+0.21%)
Jan 02, 2004	22.73	22.96	22.70	22.75	1,437,211	+0.10(+0.45%)
Dec 31, 2003	22.37	22.65	22.37	22.65	977,418	+0.29(+1.28%)
Dec 30, 2003	22.37	22.49	22.30	22.36	1,231,189	+0.07(+0.31%)
Dec 29, 2003	22.08	22.32	22.07	22.30	1,617,094	+0.21(+0.97%)
Dec 26, 2003	22.11	22.20	22.02	22.08	351,121	+0.03(+0.15%)
Dec 24, 2003	21.83	22.16	21.82	22.05	711,504	+0.20(+0.93%)
Dec 23, 2003	21.87	21.95	21.80	21.84	2,393,431	-0.01(-0.04%)
Dec 22, 2003	21.69	21.85	21.67	21.85	1,531,886	-0.01(-0.04%)
Dec 19, 2003	22.01	22.01	21.82	21.86	2,635,881	-0.25(-1.12%)
Dec 18, 2003	22.02	22.15	21.99	22.11	1,915,321	+0.05(+0.22%)
Dec 17, 2003	22.01	22.11	21.94	22.06	1,466,848	+0.09(+0.40%)
Dec 16, 2003	21.96	22.02	21.76	21.98	1,893,092	+0.26(+1.19%)
Dec 15, 2003	21.83	21.85	21.83	21.72	1,600,217	+0.06(+0.29%)
Dec 12, 2003	21.53	21.66	21.50	21.66	2,183,704	-0.04(-0.20%)
Dec 11, 2003	21.64	21.80	21.55	21.70	1,857,692	-0.02(-0.09%)
Dec 10, 2003	21.79	21.83	21.59	21.72	2,236,805	-0.27(-1.22%)
Dec 09, 2003	22.10	22.18	22.01	21.99	1,814,677	-0.27(-1.20%)
Dec 08, 2003	21.87	22.26	21.87	22.25	2,685,277	+0.41(+1.89%)
Dec 05, 2003	21.93	21.90	21.64	21.84	3,188,497	-0.09(-0.40%)
Dec 04, 2003	21.94	21.95	21.79	21.93	4,032,959	-0.41(-1.85%)
Dec 03, 2003	22.56	22.47	22.16	22.34	4,464,348	-0.22(-0.99%)
Dec 02, 2003	22.36	22.68	22.34	22.56	1,412,719	+0.05(+0.24%)

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.