Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.28	23.53	23.28	23.40	177,639	+0.03(+0.12%)
Feb 26, 2004	23.31	23.42	23.12	23.38	206,855	+0.16(+0.71%)
Feb 25, 2004	22.98	23.29	22.93	23.21	165,057	+0.14(+0.61%)
Feb 24, 2004	22.80	23.19	22.41	23.07	395,370	+0.26(+1.13%)
Feb 23, 2004	22.98	23.04	22.79	22.81	134,562	-0.06(-0.27%)
Feb 20, 2004	23.00	23.06	22.77	22.87	199,178	-0.15(-0.67%)
Feb 19, 2004	23.12	23.19	23.02	23.03	195,979	-0.16(-0.69%)
Feb 18, 2004	23.14	23.21	23.09	23.19	179,985	-0.02(-0.10%)
Feb 17, 2004	23.45	23.45	23.16	23.21	268,698	+0.00(+0.00%)
Feb 13, 2004	23.16	23.21	23.07	23.21	141,386	+0.12(+0.53%)
Feb 12, 2004	23.07	23.09	22.88	23.09	262,727	+0.17(+0.74%)
Feb 11, 2004	23.05	23.06	22.79	22.92	206,855	-0.01(-0.04%)
Feb 10, 2004	22.98	23.13	22.88	22.93	198,751	+0.02(+0.10%)
Feb 09, 2004	22.72	22.95	22.65	22.91	209,414	+0.30(+1.35%)
Feb 06, 2004	22.63	22.79	22.56	22.60	214,745	+0.05(+0.21%)
Feb 05, 2004	22.93	22.98	22.37	22.56	325,210	-0.24(-1.07%)
Feb 04, 2004	22.79	22.97	22.74	22.80	196,405	-0.13(-0.57%)
Feb 03, 2004	23.19	23.26	22.79	22.93	326,916	-0.33(-1.41%)
Feb 02, 2004	23.24	23.35	23.16	23.26	172,948	-0.05(-0.20%)
Jan 30, 2004	23.31	23.38	23.19	23.31	203,869	+0.07(+0.28%)
Jan 29, 2004	23.45	23.46	23.17	23.24	412,004	-0.48(-2.04%)
Jan 28, 2004	23.66	23.81	23.64	23.72	300,899	+0.07(+0.32%)
Jan 27, 2004	23.76	23.77	23.61	23.65	269,551	-0.02(-0.08%)
Jan 26, 2004	23.68	23.75	23.61	23.67	330,328	+0.05(+0.20%)
Jan 23, 2004	23.61	23.68	23.47	23.62	252,704	-0.08(-0.36%)
Jan 22, 2004	23.74	23.77	23.61	23.70	234,151	+0.06(+0.26%)
Jan 21, 2004	23.54	23.68	23.47	23.64	254,623	+0.01(+0.04%)
Jan 20, 2004	23.45	23.63	23.45	23.63	255,263	+0.13(+0.56%)
Jan 16, 2004	23.54	23.63	23.45	23.50	178,705	-0.07(-0.30%)
Jan 15, 2004	23.68	23.68	23.49	23.57	194,060	-0.08(-0.34%)
Jan 14, 2004	23.60	23.66	23.45	23.65	260,381	+0.17(+0.72%)
Jan 13, 2004	23.70	23.73	23.45	23.48	227,540	-0.22(-0.93%)
Jan 12, 2004	23.67	23.73	23.59	23.70	231,166	+0.08(+0.34%)
Jan 09, 2004	23.67	23.67	23.52	23.62	234,578	-0.05(-0.20%)
Jan 08, 2004	23.75	23.75	23.60	23.67	354,426	+0.07(+0.28%)
Jan 07, 2004	23.61	23.63	23.56	23.61	321,158	+0.03(+0.14%)
Jan 06, 2004	23.55	23.61	23.47	23.57	388,120	+0.09(+0.38%)
Jan 05, 2004	23.56	23.58	23.45	23.48	184,676	+0.04(+0.16%)
Jan 02, 2004	23.40	23.52	23.38	23.45	189,368	+0.05(+0.20%)
Dec 31, 2003	23.47	23.56	23.40	23.40	172,095	-0.09(-0.38%)
Dec 30, 2003	23.57	23.58	23.40	23.49	207,921	+0.03(+0.14%)
Dec 29, 2003	23.39	23.48	23.26	23.46	289,170	+0.07(+0.30%)
Dec 26, 2003	23.44	23.45	23.22	23.39	129,231	+0.00(+0.02%)
Dec 24, 2003	23.35	23.40	23.30	23.38	109,185	+0.03(+0.12%)
Dec 23, 2003	23.42	23.42	23.30	23.35	208,987	-0.05(-0.20%)
Dec 22, 2003	22.98	23.40	22.95	23.40	300,899	+0.42(+1.84%)
Dec 19, 2003	23.04	23.09	22.89	22.98	409,658	-0.13(-0.57%)
Dec 18, 2003	23.28	23.39	23.04	23.11	348,668	-0.09(-0.40%)
Dec 17, 2003	23.07	23.15	23.07	23.20	288,104	+0.07(+0.32%)
Dec 16, 2003	23.35	23.35	23.01	23.13	333,100	-0.14(-0.60%)
Dec 15, 2003	23.31	23.43	23.26	23.27	198,538	-0.10(-0.42%)
Dec 12, 2003	23.26	23.40	23.21	23.37	253,984	+0.10(+0.44%)
Dec 11, 2003	23.45	23.53	23.20	23.26	309,856	-0.22(-0.94%)
Dec 10, 2003	23.45	23.50	23.41	23.48	434,609	-0.03(-0.14%)
Dec 09, 2003	23.58	23.59	23.48	23.52	418,828	-0.01(-0.06%)
Dec 08, 2003	23.54	23.55	23.41	23.53	444,845	-0.05(-0.22%)
Dec 05, 2003	23.59	23.59	23.54	23.58	376,391	+0.02(+0.08%)
Dec 04, 2003	23.59	23.59	23.49	23.56	2,713,428	-0.02(-0.10%)
Dec 03, 2003	23.80	23.80	23.49	23.59	514,365	-0.21(-0.89%)
Dec 02, 2003	23.92	23.99	23.80	23.80	323,291	-0.50(-2.07%)

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.