Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.60	22.77	22.55	22.62	1,970,967	+0.08(+0.34%)
Feb 26, 2004	22.39	22.63	22.35	22.55	3,632,989	-0.36(-1.57%)
Feb 25, 2004	22.80	22.92	22.69	22.90	4,003,802	-0.22(-0.93%)
Feb 24, 2004	22.88	23.17	22.86	23.12	1,081,602	-0.03(-0.13%)
Feb 23, 2004	23.11	23.21	22.98	23.15	1,679,977	+0.04(+0.18%)
Feb 20, 2004	23.31	23.32	23.00	23.11	1,430,947	-0.19(-0.84%)
Feb 19, 2004	23.52	23.53	23.09	23.30	2,997,338	-0.35(-1.47%)
Feb 18, 2004	23.95	23.96	23.65	23.65	1,368,689	-0.44(-1.83%)
Feb 17, 2004	24.14	24.16	24.01	24.09	674,488	-0.06(-0.23%)
Feb 13, 2004	24.18	24.23	23.96	24.15	1,356,784	-0.09(-0.36%)
Feb 12, 2004	24.24	24.32	24.16	24.24	2,766,263	-0.17(-0.71%)
Feb 11, 2004	24.24	24.51	24.15	24.41	767,192	+0.10(+0.40%)
Feb 10, 2004	24.25	24.40	24.22	24.31	779,487	+0.15(+0.64%)
Feb 09, 2004	24.29	24.36	24.16	24.16	616,915	+0.03(+0.11%)
Feb 06, 2004	24.04	24.29	24.03	24.13	1,104,046	+0.45(+1.88%)
Feb 05, 2004	23.93	24.00	23.69	23.69	1,406,746	+0.07(+0.30%)
Feb 04, 2004	23.44	23.73	23.43	23.62	1,936,033	+0.45(+1.92%)
Feb 03, 2004	23.33	23.33	23.14	23.17	1,610,888	-0.11(-0.48%)
Feb 02, 2004	23.19	23.42	23.11	23.28	1,861,480	+0.15(+0.64%)
Jan 30, 2004	23.23	23.26	22.84	23.13	2,928,445	-0.67(-2.80%)
Jan 29, 2004	23.90	23.97	23.72	23.80	871,995	+0.08(+0.32%)
Jan 28, 2004	24.05	24.16	23.71	23.72	733,819	-0.36(-1.49%)
Jan 27, 2004	23.99	24.26	23.98	24.08	582,566	+0.06(+0.23%)
Jan 26, 2004	24.07	24.12	23.91	24.03	694,395	-0.02(-0.06%)
Jan 23, 2004	24.26	24.34	23.83	24.04	2,233,659	-0.05(-0.21%)
Jan 22, 2004	24.12	24.39	24.02	24.09	3,718,666	+0.04(+0.15%)
Jan 21, 2004	23.89	24.11	23.69	24.06	2,584,565	+0.31(+1.29%)
Jan 20, 2004	23.74	23.86	23.66	23.75	595,642	+0.38(+1.62%)
Jan 16, 2004	23.42	23.52	23.26	23.37	2,101,923	-0.25(-1.06%)
Jan 15, 2004	23.83	23.84	23.62	23.62	1,392,499	-0.49(-2.04%)
Jan 14, 2004	24.09	24.18	23.97	24.11	1,001,780	+0.19(+0.79%)
Jan 13, 2004	24.03	24.08	23.86	23.92	492,790	+0.07(+0.30%)
Jan 12, 2004	23.89	23.95	23.85	23.85	379,790	-0.04(-0.15%)
Jan 09, 2004	23.76	24.08	23.75	23.89	1,022,077	-0.05(-0.19%)
Jan 08, 2004	24.01	24.03	23.80	23.93	2,276,010	-0.02(-0.09%)
Jan 07, 2004	24.11	24.11	23.85	23.95	976,018	-0.20(-0.85%)
Jan 06, 2004	24.13	24.21	24.03	24.16	1,395,231	+0.18(+0.75%)
Jan 05, 2004	23.75	23.98	23.75	23.98	1,799,222	+0.46(+1.96%)
Jan 02, 2004	23.52	23.75	23.51	23.52	1,344,294	+0.01(+0.02%)
Dec 31, 2003	23.26	23.57	23.22	23.51	948,695	+0.40(+1.75%)
Dec 30, 2003	22.88	23.23	22.99	23.11	1,362,444	+0.23(+0.99%)
Dec 29, 2003	22.80	22.92	22.80	22.88	369,056	+0.15(+0.68%)
Dec 26, 2003	22.75	22.82	22.72	22.73	286,501	+0.01(+0.04%)
Dec 24, 2003	22.57	22.75	22.49	22.72	292,161	+0.13(+0.57%)
Dec 23, 2003	22.44	22.56	22.37	22.59	799,784	+0.11(+0.50%)
Dec 22, 2003	22.50	22.61	22.39	22.48	905,563	+0.09(+0.39%)
Dec 19, 2003	22.49	22.51	22.39	22.39	951,817	-0.24(-1.06%)
Dec 18, 2003	22.39	22.71	22.39	22.63	1,886,851	+0.32(+1.45%)
Dec 17, 2003	22.31	22.40	22.22	22.31	1,473,688	-0.23(-1.02%)
Dec 16, 2003	22.57	22.60	22.46	22.54	638,969	-0.01(-0.02%)
Dec 15, 2003	22.55	22.62	22.50	22.55	1,214,314	+0.02(+0.07%)
Dec 12, 2003	22.47	22.55	22.47	22.53	1,138,395	-0.02(-0.09%)
Dec 11, 2003	22.26	22.56	22.19	22.55	1,355,808	+0.09(+0.41%)
Dec 10, 2003	22.44	22.54	22.41	22.46	2,374,763	-0.06(-0.27%)
Dec 09, 2003	22.55	22.61	22.50	22.52	2,078,308	+0.15(+0.66%)
Dec 08, 2003	22.13	22.38	22.13	22.37	1,214,314	+0.33(+1.49%)
Dec 05, 2003	21.98	22.13	21.95	22.04	791,002	-0.04(-0.19%)
Dec 04, 2003	22.19	22.20	22.03	22.08	4,327,385	-0.09(-0.39%)
Dec 03, 2003	21.84	22.20	21.98	22.17	3,211,824	+0.33(+1.50%)
Dec 02, 2003	21.65	21.94	21.59	21.84	793,149	+0.14(+0.66%)

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.