Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.28	22.44	22.24	22.28	269,313	+0.02(+0.10%)
Feb 26, 2004	22.21	22.40	22.21	22.26	570,220	+0.05(+0.21%)
Feb 25, 2004	22.19	22.30	22.12	22.21	399,176	-0.05(-0.23%)
Feb 24, 2004	22.14	22.50	22.14	22.26	571,092	+0.00(+0.02%)
Feb 23, 2004	22.38	22.60	22.25	22.26	802,274	-0.11(-0.51%)
Feb 20, 2004	22.88	22.92	22.35	22.37	729,717	-0.57(-2.50%)
Feb 19, 2004	22.95	23.60	22.26	22.95	1,785,835	-0.71(-3.01%)
Feb 18, 2004	23.68	23.77	23.54	23.66	293,063	-0.11(-0.48%)
Feb 17, 2004	23.57	23.97	23.57	23.77	248,613	+0.32(+1.35%)
Feb 13, 2004	23.44	23.63	23.42	23.46	349,279	+0.13(+0.55%)
Feb 12, 2004	23.72	23.72	23.32	23.33	330,758	-0.39(-1.66%)
Feb 11, 2004	23.29	23.75	23.22	23.72	337,731	+0.44(+1.87%)
Feb 10, 2004	22.99	23.29	22.90	23.29	377,823	+0.33(+1.44%)
Feb 09, 2004	22.96	23.08	22.79	22.96	324,875	+0.00(+0.00%)
Feb 06, 2004	22.52	22.97	22.52	22.96	346,882	+0.45(+1.98%)
Feb 05, 2004	22.31	22.60	22.26	22.51	434,256	+0.38(+1.72%)
Feb 04, 2004	22.59	22.61	22.10	22.13	534,051	-0.55(-2.43%)
Feb 03, 2004	22.49	22.80	22.49	22.68	673,937	+0.31(+1.40%)
Feb 02, 2004	22.21	22.55	22.10	22.37	510,954	+0.11(+0.52%)
Jan 30, 2004	22.47	22.49	22.23	22.25	512,261	-0.21(-0.94%)
Jan 29, 2004	22.93	22.95	22.26	22.47	536,447	-0.37(-1.63%)
Jan 28, 2004	23.18	23.41	22.73	22.84	356,251	-0.38(-1.64%)
Jan 27, 2004	23.91	23.91	23.21	23.22	523,810	-0.80(-3.34%)
Jan 26, 2004	23.73	24.03	23.54	24.02	397,869	+0.29(+1.24%)
Jan 23, 2004	23.89	23.97	23.32	23.73	490,254	-0.11(-0.46%)
Jan 22, 2004	23.93	24.02	23.70	23.84	337,513	-0.03(-0.12%)
Jan 21, 2004	24.12	24.15	23.58	23.87	515,966	-0.19(-0.80%)
Jan 20, 2004	24.03	24.23	23.83	24.06	397,433	+0.14(+0.58%)
Jan 16, 2004	23.83	23.98	23.83	23.92	493,523	+0.06(+0.27%)
Jan 15, 2004	24.00	24.00	23.73	23.86	656,941	-0.05(-0.23%)
Jan 14, 2004	23.75	23.96	23.73	23.91	769,809	+0.14(+0.58%)
Jan 13, 2004	23.96	24.18	23.61	23.77	377,823	-0.22(-0.92%)
Jan 12, 2004	23.88	24.00	23.60	23.99	375,644	+0.18(+0.77%)
Jan 09, 2004	24.05	24.10	23.62	23.81	454,302	-0.46(-1.89%)
Jan 08, 2004	24.05	24.32	23.91	24.27	878,972	+0.24(+1.01%)
Jan 07, 2004	23.98	24.03	23.63	24.03	1,257,667	+0.55(+2.35%)
Jan 06, 2004	23.59	23.59	23.35	23.48	429,463	-0.05(-0.21%)
Jan 05, 2004	23.27	23.54	23.18	23.53	848,249	+0.57(+2.50%)
Jan 02, 2004	22.65	22.98	22.65	22.95	463,236	+0.34(+1.52%)
Dec 31, 2003	22.74	22.78	22.55	22.61	744,315	-0.17(-0.75%)
Dec 30, 2003	22.28	22.78	22.28	22.78	1,159,398	+0.51(+2.29%)
Dec 29, 2003	22.06	22.30	22.06	22.27	553,007	+0.17(+0.77%)
Dec 26, 2003	22.14	22.17	22.08	22.10	196,537	-0.02(-0.10%)
Dec 24, 2003	22.08	22.16	22.03	22.12	354,290	-0.06(-0.25%)
Dec 23, 2003	22.29	22.33	22.05	22.18	4,495,746	-0.11(-0.49%)
Dec 22, 2003	22.47	22.60	22.26	22.29	1,073,767	-0.37(-1.62%)
Dec 19, 2003	22.71	22.71	22.40	22.65	414,864	-0.17(-0.74%)
Dec 18, 2003	22.81	23.07	22.51	22.82	347,536	+0.01(+0.06%)
Dec 17, 2003	22.60	23.00	22.24	22.81	510,082	+0.62(+2.81%)
Dec 16, 2003	22.18	22.26	21.77	22.19	515,094	+0.10(+0.44%)
Dec 15, 2003	22.71	22.71	22.09	22.09	344,921	-0.20(-0.91%)
Dec 12, 2003	22.44	22.44	22.17	22.29	487,640	-0.04(-0.16%)
Dec 11, 2003	22.17	22.53	22.17	22.33	597,675	+0.22(+1.02%)
Dec 10, 2003	22.41	22.55	22.10	22.10	331,412	-0.27(-1.19%)
Dec 09, 2003	22.42	23.03	22.33	22.37	701,173	-0.49(-2.13%)
Dec 08, 2003	22.87	22.93	22.73	22.86	293,499	+0.01(+0.04%)
Dec 05, 2003	23.29	23.31	22.83	22.85	151,434	-0.50(-2.16%)
Dec 04, 2003	23.34	23.60	22.93	23.35	209,611	+0.14(+0.61%)
Dec 03, 2003	23.67	23.67	23.14	23.21	239,462	-0.46(-1.96%)
Dec 02, 2003	23.36	23.83	23.30	23.67	128,119	+0.24(+1.04%)

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.