Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	21.41	21.53	21.15	21.50	418,618	-0.19(-0.89%)
Feb 26, 2004	21.49	21.76	21.32	21.69	350,219	-0.43(-1.95%)
Feb 25, 2004	21.97	22.13	21.93	22.12	368,905	-0.58(-2.54%)
Feb 24, 2004	22.40	22.84	22.35	22.70	516,329	+0.28(+1.25%)
Feb 23, 2004	22.49	22.57	22.40	22.42	411,418	-0.10(-0.44%)
Feb 20, 2004	22.79	22.79	22.41	22.52	301,535	-0.19(-0.82%)
Feb 19, 2004	22.76	22.95	22.61	22.70	382,447	+0.22(+0.96%)
Feb 18, 2004	22.69	22.69	22.46	22.49	491,644	-0.30(-1.31%)
Feb 17, 2004	22.68	22.84	22.56	22.79	277,193	+0.61(+2.76%)
Feb 13, 2004	22.17	22.24	21.93	22.17	395,304	-0.02(-0.08%)
Feb 12, 2004	22.08	22.28	22.03	22.19	317,992	-1.00(-4.33%)
Feb 11, 2004	22.49	23.26	22.49	23.19	188,566	+0.71(+3.14%)
Feb 10, 2004	22.51	22.69	22.42	22.49	145,882	-0.32(-1.41%)
Feb 09, 2004	22.60	22.84	22.46	22.81	245,479	+0.52(+2.33%)
Feb 06, 2004	21.99	22.39	21.99	22.29	312,163	+0.45(+2.06%)
Feb 05, 2004	21.90	21.90	21.65	21.84	214,623	+0.19(+0.86%)
Feb 04, 2004	21.69	21.72	21.53	21.65	161,653	+0.07(+0.32%)
Feb 03, 2004	21.36	21.66	21.29	21.58	345,077	+0.25(+1.15%)
Feb 02, 2004	21.30	21.47	21.12	21.34	171,252	-0.08(-0.38%)
Jan 30, 2004	21.41	21.55	21.20	21.42	398,047	-0.18(-0.81%)
Jan 29, 2004	21.75	21.75	21.43	21.60	269,993	-0.15(-0.70%)
Jan 28, 2004	21.96	22.34	21.71	21.75	261,422	+0.08(+0.38%)
Jan 27, 2004	21.65	21.76	21.51	21.67	412,618	-0.41(-1.85%)
Jan 26, 2004	22.18	22.24	21.81	22.07	502,787	+0.12(+0.56%)
Jan 23, 2004	21.99	22.17	21.78	21.95	289,535	-0.74(-3.26%)
Jan 22, 2004	22.75	22.79	22.58	22.69	129,425	+0.11(+0.46%)
Jan 21, 2004	22.25	22.63	22.08	22.59	209,309	+0.08(+0.36%)
Jan 20, 2004	22.37	22.62	22.21	22.51	239,136	-0.16(-0.72%)
Jan 16, 2004	22.88	23.00	22.63	22.67	130,968	-0.20(-0.89%)
Jan 15, 2004	22.81	22.95	22.55	22.87	164,738	+0.15(+0.64%)
Jan 14, 2004	22.48	22.84	22.48	22.73	184,966	+0.56(+2.53%)
Jan 13, 2004	22.53	22.55	22.10	22.17	248,393	-0.22(-0.99%)
Jan 12, 2004	22.33	22.40	22.21	22.39	105,425	+0.03(+0.13%)
Jan 09, 2004	22.24	22.51	22.24	22.36	98,911	+0.23(+1.03%)
Jan 08, 2004	22.20	22.31	22.04	22.13	208,966	-0.02(-0.11%)
Jan 07, 2004	22.17	22.20	21.89	22.16	252,507	-0.06(-0.29%)
Jan 06, 2004	22.02	22.23	21.97	22.22	201,423	+0.55(+2.53%)
Jan 05, 2004	21.44	21.78	21.44	21.67	208,623	+0.28(+1.31%)
Jan 02, 2004	21.41	21.55	21.11	21.39	145,539	+0.19(+0.88%)
Dec 31, 2003	21.09	21.33	21.09	21.20	109,025	+0.11(+0.53%)
Dec 30, 2003	20.85	21.13	20.85	21.09	130,625	+0.36(+1.72%)
Dec 29, 2003	20.65	20.79	20.57	20.74	97,540	-0.05(-0.22%)
Dec 26, 2003	20.83	20.87	20.60	20.78	52,112	-0.05(-0.22%)
Dec 24, 2003	20.50	20.91	20.50	20.83	59,312	+0.36(+1.74%)
Dec 23, 2003	20.27	20.62	20.27	20.48	180,681	-0.20(-0.99%)
Dec 22, 2003	20.43	20.71	20.40	20.68	126,168	+0.08(+0.40%)
Dec 19, 2003	20.62	20.73	20.53	20.60	189,938	-0.17(-0.81%)
Dec 18, 2003	20.44	20.74	20.40	20.77	255,250	+0.38(+1.86%)
Dec 17, 2003	20.25	20.45	20.24	20.39	184,623	+0.53(+2.64%)
Dec 16, 2003	19.75	19.89	19.67	19.86	253,365	+0.06(+0.32%)
Dec 15, 2003	19.89	19.98	19.75	19.80	161,653	+0.07(+0.35%)
Dec 12, 2003	19.69	19.92	19.63	19.73	141,082	-0.11(-0.56%)
Dec 11, 2003	19.70	19.97	19.54	19.84	212,394	-0.13(-0.64%)
Dec 10, 2003	20.04	20.12	19.85	19.97	142,282	-0.48(-2.34%)
Dec 09, 2003	20.46	20.50	20.25	20.45	200,223	-0.06(-0.28%)
Dec 08, 2003	20.28	20.56	20.25	20.50	92,054	+0.20(+1.01%)
Dec 05, 2003	20.25	20.53	20.24	20.30	106,283	-0.23(-1.14%)
Dec 04, 2003	20.33	20.65	20.28	20.53	160,110	-0.08(-0.37%)
Dec 03, 2003	20.71	20.91	20.61	20.61	266,564	+0.11(+0.54%)
Dec 02, 2003	20.41	20.70	20.30	20.50	201,423	-0.37(-1.79%)

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.