Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.16	22.38	22.04	22.20	733,801	+0.12(+0.54%)
Feb 26, 2004	21.98	22.22	21.83	22.08	603,904	+0.00(+0.00%)
Feb 25, 2004	22.27	22.28	21.87	22.08	694,714	-0.27(-1.21%)
Feb 24, 2004	21.98	22.42	21.81	22.35	637,441	+0.37(+1.70%)
Feb 23, 2004	22.37	22.50	21.87	21.98	422,756	-0.40(-1.78%)
Feb 20, 2004	22.60	22.75	22.02	22.37	465,150	-0.04(-0.19%)
Feb 19, 2004	22.75	22.85	22.41	22.42	415,907	-0.45(-1.96%)
Feb 18, 2004	22.70	22.86	22.61	22.86	599,889	+0.01(+0.04%)
Feb 17, 2004	22.69	23.02	22.69	22.86	758,718	+0.21(+0.93%)
Feb 13, 2004	22.63	22.79	22.48	22.64	600,007	+0.02(+0.07%)
Feb 12, 2004	22.40	22.74	22.33	22.63	480,384	+0.14(+0.60%)
Feb 11, 2004	22.36	22.54	21.98	22.49	638,032	+0.05(+0.23%)
Feb 10, 2004	22.15	22.57	22.10	22.44	963,247	+0.29(+1.30%)
Feb 09, 2004	21.99	22.15	21.72	22.15	504,828	+0.05(+0.23%)
Feb 06, 2004	22.17	22.23	22.01	22.10	549,111	+0.00(+0.00%)
Feb 05, 2004	21.60	22.30	21.50	22.10	1,488,859	+0.51(+2.35%)
Feb 04, 2004	21.44	21.64	21.26	21.59	808,788	+0.03(+0.12%)
Feb 03, 2004	21.92	21.94	21.47	21.57	697,903	-0.49(-2.23%)
Feb 02, 2004	21.92	22.06	21.72	22.06	707,940	+0.03(+0.15%)
Jan 30, 2004	21.75	22.06	21.56	22.03	647,124	+0.28(+1.29%)
Jan 29, 2004	22.06	22.06	21.51	21.75	1,181,711	-0.16(-0.73%)
Jan 28, 2004	22.75	22.75	21.79	21.91	1,778,530	-0.84(-3.69%)
Jan 27, 2004	22.74	22.95	22.54	22.75	1,464,415	+0.01(+0.04%)
Jan 26, 2004	21.93	22.74	21.81	22.74	1,440,325	+0.50(+2.25%)
Jan 23, 2004	21.75	22.27	21.68	22.24	1,230,718	+0.65(+3.02%)
Jan 22, 2004	20.54	22.19	20.54	21.59	1,488,977	+1.05(+5.11%)
Jan 21, 2004	20.46	20.75	20.33	20.54	733,683	+0.08(+0.37%)
Jan 20, 2004	20.28	20.48	20.24	20.46	634,135	+0.14(+0.71%)
Jan 16, 2004	20.54	20.58	20.26	20.32	984,621	-0.20(-0.99%)
Jan 15, 2004	20.62	20.81	20.45	20.52	492,547	-0.02(-0.08%)
Jan 14, 2004	20.32	20.66	20.24	20.54	597,527	+0.18(+0.87%)
Jan 13, 2004	20.37	20.43	20.29	20.36	371,270	+0.02(+0.08%)
Jan 12, 2004	20.32	20.52	20.28	20.34	364,066	+0.02(+0.08%)
Jan 09, 2004	20.32	20.40	20.31	20.32	611,934	-0.08(-0.37%)
Jan 08, 2004	20.53	20.53	20.33	20.40	387,566	+0.04(+0.21%)
Jan 07, 2004	20.57	20.68	20.32	20.36	447,555	-0.38(-1.84%)
Jan 06, 2004	20.51	20.75	20.43	20.74	346,353	+0.25(+1.20%)
Jan 05, 2004	20.32	20.65	20.32	20.49	1,023,945	+0.19(+0.96%)
Jan 02, 2004	20.69	20.88	20.25	20.30	604,613	-0.45(-2.16%)
Dec 31, 2003	20.48	20.79	20.36	20.75	420,867	+0.26(+1.28%)
Dec 30, 2003	20.65	20.68	20.32	20.48	357,808	-0.08(-0.37%)
Dec 29, 2003	20.58	20.74	20.41	20.56	321,318	-0.02(-0.08%)
Dec 26, 2003	20.37	20.61	20.35	20.58	137,100	+0.22(+1.08%)
Dec 24, 2003	20.49	20.49	20.18	20.36	165,560	-0.14(-0.66%)
Dec 23, 2003	20.61	20.66	20.36	20.49	501,403	-0.01(-0.04%)
Dec 22, 2003	20.20	20.53	20.20	20.50	496,207	+0.29(+1.42%)
Dec 19, 2003	20.60	20.60	19.95	20.21	1,214,067	-0.58(-2.77%)
Dec 18, 2003	20.52	20.81	20.37	20.79	450,153	+0.38(+1.87%)
Dec 17, 2003	20.34	20.43	20.28	20.41	492,901	+0.08(+0.37%)
Dec 16, 2003	20.37	20.41	20.22	20.33	535,649	-0.03(-0.17%)
Dec 15, 2003	20.54	20.62	20.37	20.37	474,833	+0.03(+0.12%)
Dec 12, 2003	20.38	20.45	20.20	20.34	552,063	-0.04(-0.21%)
Dec 11, 2003	20.39	20.47	20.32	20.38	694,596	+0.03(+0.17%)
Dec 10, 2003	20.32	20.41	20.22	20.35	1,126,800	-0.02(-0.08%)
Dec 09, 2003	20.63	20.63	20.27	20.37	308,092	-0.11(-0.54%)
Dec 08, 2003	20.32	20.43	20.29	20.48	381,780	+0.15(+0.75%)
Dec 05, 2003	20.24	20.26	20.04	20.32	257,314	-0.06(-0.29%)
Dec 04, 2003	20.36	20.43	20.26	20.38	232,398	+0.03(+0.12%)
Dec 03, 2003	20.70	20.70	20.32	20.36	323,208	-0.22(-1.07%)
Dec 02, 2003	20.54	20.83	20.32	20.58	652,911	+0.06(+0.29%)

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.