Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	26.04	26.41	25.97	26.30	24,563	+0.26(+0.99%)
Feb 26, 2004	25.84	26.47	25.77	26.04	30,862	+0.10(+0.40%)
Feb 25, 2004	25.27	25.94	25.22	25.94	19,315	+0.76(+3.03%)
Feb 24, 2004	24.86	25.21	24.58	25.18	20,155	+0.20(+0.80%)
Feb 23, 2004	25.65	25.65	24.94	24.98	12,911	-0.58(-2.27%)
Feb 20, 2004	24.96	25.97	24.95	25.56	14,276	+0.68(+2.72%)
Feb 19, 2004	25.36	25.72	24.88	24.88	10,602	-0.38(-1.51%)
Feb 18, 2004	25.48	25.77	25.26	25.26	10,077	-0.22(-0.86%)
Feb 17, 2004	25.01	25.55	25.01	25.48	11,232	+0.38(+1.52%)
Feb 13, 2004	25.53	25.63	24.58	25.10	21,939	-0.33(-1.31%)
Feb 12, 2004	25.76	25.76	25.29	25.43	14,906	-0.28(-1.07%)
Feb 11, 2004	25.39	25.71	25.08	25.71	25,403	+0.42(+1.66%)
Feb 10, 2004	24.77	25.29	24.76	25.29	54,271	+0.53(+2.15%)
Feb 09, 2004	24.95	25.09	24.76	24.76	24,458	-0.29(-1.14%)
Feb 06, 2004	24.52	25.04	24.24	25.04	15,431	+0.56(+2.30%)
Feb 05, 2004	24.77	24.77	24.24	24.48	23,409	-0.13(-0.54%)
Feb 04, 2004	24.62	24.77	24.44	24.62	36,425	+0.00(+0.00%)
Feb 03, 2004	24.39	24.62	24.15	24.62	15,326	+0.23(+0.94%)
Feb 02, 2004	24.63	24.71	24.29	24.39	23,514	-0.34(-1.39%)
Jan 30, 2004	25.50	25.52	24.58	24.73	48,707	-0.77(-3.03%)
Jan 29, 2004	25.90	25.90	25.50	25.50	37,370	-0.30(-1.18%)
Jan 28, 2004	26.19	26.20	25.80	25.81	33,801	-0.37(-1.42%)
Jan 27, 2004	26.48	26.58	26.10	26.18	55,426	-0.22(-0.83%)
Jan 26, 2004	26.39	26.40	26.01	26.40	34,746	-0.10(-0.40%)
Jan 23, 2004	26.24	26.64	25.82	26.50	35,271	+0.50(+1.90%)
Jan 22, 2004	26.39	26.54	25.91	26.01	45,663	-0.29(-1.09%)
Jan 21, 2004	26.01	26.29	25.39	26.29	53,746	+0.38(+1.47%)
Jan 20, 2004	26.05	26.67	25.05	25.91	117,780	-0.23(-0.87%)
Jan 16, 2004	24.67	26.53	24.67	26.14	60,884	+1.47(+5.95%)
Jan 15, 2004	24.63	24.83	24.43	24.67	74,321	+0.04(+0.15%)
Jan 14, 2004	24.49	24.65	24.38	24.63	79,045	+0.27(+1.09%)
Jan 13, 2004	24.47	24.58	24.28	24.37	26,138	-0.10(-0.39%)
Jan 12, 2004	24.20	24.58	23.86	24.46	77,470	+0.17(+0.71%)
Jan 09, 2004	24.82	24.87	24.29	24.29	14,381	-0.48(-1.92%)
Jan 08, 2004	25.92	25.96	24.77	24.77	65,398	-1.06(-4.09%)
Jan 07, 2004	24.25	26.55	24.25	25.83	54,271	+1.67(+6.90%)
Jan 06, 2004	23.68	24.44	23.68	24.16	16,165	+0.53(+2.26%)
Jan 05, 2004	23.38	23.77	23.35	23.62	21,729	+0.36(+1.56%)
Jan 02, 2004	22.70	23.91	22.70	23.26	12,806	+0.68(+2.99%)
Dec 31, 2003	23.34	23.34	22.59	22.59	16,480	-0.66(-2.83%)
Dec 30, 2003	23.05	23.24	23.05	23.24	11,232	+0.05(+0.21%)
Dec 29, 2003	22.77	23.40	22.77	23.20	10,182	+0.30(+1.33%)
Dec 26, 2003	22.88	23.02	22.88	22.89	4,723	+0.00(+0.00%)
Dec 24, 2003	22.53	23.27	22.30	22.89	15,536	+0.36(+1.61%)
Dec 23, 2003	22.67	22.75	22.48	22.53	62,879	-0.24(-1.05%)
Dec 22, 2003	23.02	23.02	22.67	22.77	58,785	-0.13(-0.58%)
Dec 19, 2003	22.42	23.33	22.36	22.90	99,515	+0.26(+1.14%)
Dec 18, 2003	21.74	22.64	21.74	22.64	44,718	+0.97(+4.48%)
Dec 17, 2003	21.68	22.01	21.67	21.67	22,254	-0.14(-0.66%)
Dec 16, 2003	21.62	21.86	21.39	21.81	24,563	+0.19(+0.88%)
Dec 15, 2003	22.29	22.43	21.66	21.62	60,465	-0.29(-1.30%)
Dec 12, 2003	20.96	21.91	20.96	21.91	163,444	+0.96(+4.59%)
Dec 11, 2003	20.70	20.99	20.58	20.95	27,083	+0.36(+1.76%)
Dec 10, 2003	20.77	20.90	20.40	20.59	28,028	-0.28(-1.32%)
Dec 09, 2003	21.02	21.02	20.82	20.86	124,184	-0.09(-0.41%)
Dec 08, 2003	21.15	21.45	20.96	20.95	24,039	-0.37(-1.74%)
Dec 05, 2003	21.47	21.47	21.24	21.32	9,342	-0.10(-0.44%)
Dec 04, 2003	21.27	21.45	21.20	21.41	21,624	+0.14(+0.67%)
Dec 03, 2003	22.15	22.15	21.27	21.27	13,331	-0.76(-3.46%)
Dec 02, 2003	22.22	22.28	21.91	22.03	27,713	-0.12(-0.56%)

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.