Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.78	23.30	22.78	23.23	253,391	+0.38(+1.65%)
Feb 26, 2004	22.69	22.85	22.25	22.85	316,701	+0.09(+0.41%)
Feb 25, 2004	22.33	22.87	22.13	22.76	254,433	+0.46(+2.08%)
Feb 24, 2004	22.42	22.53	22.07	22.29	211,829	-0.06(-0.27%)
Feb 23, 2004	22.42	22.58	22.23	22.35	161,777	-0.03(-0.15%)
Feb 20, 2004	22.56	22.66	22.03	22.39	247,581	-0.11(-0.48%)
Feb 19, 2004	22.74	23.09	22.46	22.50	238,643	-0.09(-0.42%)
Feb 18, 2004	23.27	23.36	22.59	22.59	504,696	-0.82(-3.50%)
Feb 17, 2004	22.27	23.47	22.27	23.41	590,054	+1.28(+5.76%)
Feb 13, 2004	22.61	22.69	22.09	22.13	241,473	-0.46(-2.05%)
Feb 12, 2004	22.53	22.82	22.47	22.60	293,016	-0.10(-0.44%)
Feb 11, 2004	22.35	22.81	22.35	22.70	191,123	+0.15(+0.66%)
Feb 10, 2004	21.85	22.76	21.80	22.55	400,271	+0.77(+3.51%)
Feb 09, 2004	21.68	22.43	21.68	21.78	403,399	+0.07(+0.34%)
Feb 06, 2004	21.28	21.78	21.28	21.71	272,756	+0.47(+2.21%)
Feb 05, 2004	20.51	21.66	20.51	21.24	468,647	+0.70(+3.43%)
Feb 04, 2004	20.92	21.21	20.41	20.53	249,964	-0.40(-1.89%)
Feb 03, 2004	21.05	21.17	20.92	20.93	275,438	-0.01(-0.06%)
Feb 02, 2004	21.00	21.41	20.94	20.94	298,527	-0.19(-0.89%)
Jan 30, 2004	21.01	21.18	21.00	21.13	284,227	+0.15(+0.74%)
Jan 29, 2004	21.12	21.45	20.98	20.98	466,114	-0.14(-0.67%)
Jan 28, 2004	21.60	21.72	21.08	21.12	267,096	-0.32(-1.47%)
Jan 27, 2004	21.13	21.68	21.05	21.43	413,231	+0.41(+1.95%)
Jan 26, 2004	20.47	21.18	20.23	21.02	580,669	+0.59(+2.89%)
Jan 23, 2004	20.29	20.68	19.78	20.43	677,646	+0.08(+0.40%)
Jan 22, 2004	20.88	21.00	20.33	20.35	218,086	-0.63(-3.01%)
Jan 21, 2004	21.15	21.33	20.95	20.98	228,960	-0.38(-1.76%)
Jan 20, 2004	20.98	21.44	20.92	21.36	242,069	+0.32(+1.50%)
Jan 16, 2004	21.25	21.25	20.94	21.05	150,306	-0.23(-1.07%)
Jan 15, 2004	20.99	21.34	20.73	21.27	178,014	+0.17(+0.83%)
Jan 14, 2004	21.55	21.55	21.09	21.10	120,066	-0.35(-1.63%)
Jan 13, 2004	21.58	21.62	21.25	21.45	360,497	-0.06(-0.28%)
Jan 12, 2004	21.21	21.65	21.20	21.51	187,250	+0.30(+1.42%)
Jan 09, 2004	21.40	21.53	21.06	21.21	303,890	-0.40(-1.83%)
Jan 08, 2004	21.62	21.79	21.58	21.60	253,689	+0.32(+1.48%)
Jan 07, 2004	21.48	21.48	21.18	21.29	160,585	-0.15(-0.72%)
Jan 06, 2004	21.72	21.87	21.30	21.44	246,687	-0.38(-1.72%)
Jan 05, 2004	21.45	21.87	21.41	21.82	274,991	+0.57(+2.69%)
Jan 02, 2004	21.41	21.59	21.17	21.25	194,698	-0.13(-0.60%)
Dec 31, 2003	21.48	21.71	21.27	21.37	343,217	-0.05(-0.25%)
Dec 30, 2003	21.55	21.66	21.43	21.43	183,228	-0.21(-0.96%)
Dec 29, 2003	21.45	21.73	21.42	21.64	212,574	+0.19(+0.88%)
Dec 26, 2003	21.49	21.61	21.42	21.45	39,178	-0.08(-0.37%)
Dec 24, 2003	21.58	21.69	21.52	21.53	46,328	-0.02(-0.09%)
Dec 23, 2003	21.32	21.63	21.29	21.55	258,009	+0.06(+0.28%)
Dec 22, 2003	21.05	21.49	21.05	21.49	265,308	+0.28(+1.30%)
Dec 19, 2003	21.35	21.63	21.15	21.21	209,297	-0.07(-0.32%)
Dec 18, 2003	21.23	21.65	21.12	21.28	322,809	-0.05(-0.22%)
Dec 17, 2003	21.48	21.68	21.27	21.33	296,293	-0.02(-0.09%)
Dec 16, 2003	21.30	21.39	21.07	21.35	174,141	+0.05(+0.22%)
Dec 15, 2003	22.29	22.29	21.15	21.30	237,451	-0.42(-1.92%)
Dec 12, 2003	21.47	21.68	21.19	21.72	394,908	+0.32(+1.47%)
Dec 11, 2003	20.39	21.40	20.34	21.40	355,135	+1.07(+5.25%)
Dec 10, 2003	20.68	20.80	20.33	20.33	278,864	-0.53(-2.54%)
Dec 09, 2003	20.76	20.94	20.74	20.86	250,709	+0.13(+0.65%)
Dec 08, 2003	20.59	20.84	20.59	20.73	282,737	+0.22(+1.08%)
Dec 05, 2003	20.44	20.62	20.43	20.51	275,885	+0.03(+0.16%)
Dec 04, 2003	20.00	20.47	19.94	20.47	312,977	+0.41(+2.04%)
Dec 03, 2003	20.00	20.31	19.99	20.07	212,425	+0.13(+0.64%)
Dec 02, 2003	20.00	20.13	19.90	19.94	353,198	-0.20(-1.00%)

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.