Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.20	22.24	21.99	22.08	28,515	-0.26(-1.15%)
Feb 26, 2004	21.43	22.59	21.39	22.33	101,090	+0.90(+4.19%)
Feb 25, 2004	20.58	21.43	20.54	21.43	116,517	+0.80(+3.86%)
Feb 24, 2004	20.56	20.71	20.54	20.64	73,276	+0.08(+0.37%)
Feb 23, 2004	20.62	20.67	20.54	20.56	84,612	+0.01(+0.04%)
Feb 20, 2004	20.85	20.85	20.55	20.55	16,478	-0.24(-1.15%)
Feb 19, 2004	20.68	20.91	20.68	20.79	61,238	+0.16(+0.79%)
Feb 18, 2004	20.95	20.96	20.52	20.63	72,691	-0.28(-1.35%)
Feb 17, 2004	20.62	20.91	20.60	20.91	13,907	+0.38(+1.83%)
Feb 13, 2004	20.79	20.91	20.49	20.54	35,644	-0.23(-1.11%)
Feb 12, 2004	20.79	20.92	20.77	20.77	14,725	-0.03(-0.12%)
Feb 11, 2004	20.92	20.96	20.75	20.79	15,309	-0.17(-0.82%)
Feb 10, 2004	20.99	20.99	20.83	20.96	31,671	+0.04(+0.20%)
Feb 09, 2004	21.26	21.26	20.52	20.92	28,749	-0.35(-1.65%)
Feb 06, 2004	20.46	21.27	20.46	21.27	30,151	+0.82(+4.02%)
Feb 05, 2004	20.96	21.01	20.45	20.45	33,541	-0.43(-2.05%)
Feb 04, 2004	21.25	21.30	20.88	20.88	32,489	-0.37(-1.73%)
Feb 03, 2004	21.36	21.36	20.92	21.25	31,554	-0.03(-0.12%)
Feb 02, 2004	21.41	21.56	21.26	21.27	61,004	-0.09(-0.44%)
Jan 30, 2004	21.55	21.72	21.36	21.37	130,658	-0.14(-0.64%)
Jan 29, 2004	22.38	22.38	21.39	21.50	54,577	-0.75(-3.38%)
Jan 28, 2004	22.93	22.93	22.25	22.26	18,698	-0.60(-2.62%)
Jan 27, 2004	23.02	23.23	22.85	22.85	20,919	-0.14(-0.60%)
Jan 26, 2004	22.85	23.10	22.82	22.99	20,568	+0.15(+0.64%)
Jan 23, 2004	22.30	22.85	22.18	22.85	24,542	+0.46(+2.06%)
Jan 22, 2004	22.55	22.61	22.38	22.38	12,504	-0.15(-0.68%)
Jan 21, 2004	22.76	22.76	22.52	22.54	10,167	-0.18(-0.79%)
Jan 20, 2004	22.72	22.91	22.35	22.72	19,750	+0.09(+0.38%)
Jan 16, 2004	22.68	22.72	22.52	22.63	12,738	+0.04(+0.19%)
Jan 15, 2004	22.50	22.93	22.50	22.59	19,049	+0.11(+0.50%)
Jan 14, 2004	22.35	22.74	22.35	22.48	15,192	+0.17(+0.77%)
Jan 13, 2004	22.09	22.31	21.91	22.31	25,009	+0.27(+1.20%)
Jan 12, 2004	22.26	22.32	21.90	22.04	30,853	-0.20(-0.88%)
Jan 09, 2004	22.50	22.50	22.23	22.24	17,763	-0.32(-1.40%)
Jan 08, 2004	22.03	22.59	21.96	22.56	37,397	+0.52(+2.37%)
Jan 07, 2004	21.65	22.26	21.65	22.03	27,463	+0.33(+1.54%)
Jan 06, 2004	22.14	22.16	21.70	21.70	26,178	-0.41(-1.86%)
Jan 05, 2004	21.73	22.11	21.61	22.11	27,580	+0.45(+2.09%)
Jan 02, 2004	21.65	21.86	21.61	21.66	27,463	+0.05(+0.24%)
Dec 31, 2003	21.82	21.93	21.61	21.61	35,995	-0.04(-0.20%)
Dec 30, 2003	21.61	22.37	21.61	21.65	46,863	+0.04(+0.20%)
Dec 29, 2003	21.39	21.64	21.39	21.61	47,565	+0.21(+0.96%)
Dec 26, 2003	21.54	21.54	21.39	21.40	22,672	-0.18(-0.83%)
Dec 24, 2003	21.56	21.69	21.51	21.58	38,916	-0.27(-1.25%)
Dec 23, 2003	20.96	21.85	20.94	21.85	51,655	+0.89(+4.24%)
Dec 22, 2003	20.96	21.14	20.87	20.96	35,177	+0.00(+0.00%)
Dec 19, 2003	21.39	21.39	20.69	20.96	81,456	-0.43(-2.00%)
Dec 18, 2003	21.34	21.81	21.01	21.39	48,616	-0.09(-0.40%)
Dec 17, 2003	21.65	21.65	21.42	21.48	30,619	-0.09(-0.40%)
Dec 16, 2003	21.02	21.67	20.92	21.56	42,890	+0.44(+2.07%)
Dec 15, 2003	21.60	21.60	21.13	21.13	46,513	-0.26(-1.20%)
Dec 12, 2003	21.37	21.55	21.34	21.38	36,345	+0.17(+0.81%)
Dec 11, 2003	21.20	21.37	21.20	21.21	23,607	+0.05(+0.24%)
Dec 10, 2003	20.89	21.21	20.76	21.16	24,892	+0.03(+0.12%)
Dec 09, 2003	21.05	21.22	21.01	21.14	29,567	+0.04(+0.20%)
Dec 08, 2003	21.04	21.22	21.04	21.09	22,672	+0.06(+0.28%)
Dec 05, 2003	21.16	21.22	21.02	21.03	10,167	-0.21(-0.97%)
Dec 04, 2003	21.14	21.31	21.13	21.24	93,611	+0.10(+0.49%)
Dec 03, 2003	21.25	21.25	20.98	21.14	34,592	-0.10(-0.48%)
Dec 02, 2003	21.23	21.26	21.10	21.24	26,412	-0.07(-0.32%)

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.