Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.58	24.63	24.09	24.12	15,526,193	-0.35(-1.44%)
Feb 26, 2004	24.19	24.56	24.05	24.47	12,306,656	+0.29(+1.18%)
Feb 25, 2004	24.18	24.24	23.99	24.18	13,836,406	+0.28(+1.17%)
Feb 24, 2004	23.77	23.99	23.55	23.91	18,051,688	+0.41(+1.72%)
Feb 23, 2004	23.77	23.85	23.35	23.50	12,410,085	-0.21(-0.90%)
Feb 20, 2004	23.75	23.85	23.35	23.71	11,565,041	+0.09(+0.39%)
Feb 19, 2004	24.11	24.12	23.60	23.62	11,550,588	-0.22(-0.92%)
Feb 18, 2004	24.28	24.28	23.71	23.84	9,268,533	-0.27(-1.13%)
Feb 17, 2004	24.08	24.24	23.99	24.11	9,210,721	+0.09(+0.36%)
Feb 13, 2004	24.31	24.43	23.90	24.03	9,251,069	-0.27(-1.09%)
Feb 12, 2004	24.42	24.48	24.15	24.29	7,426,991	-0.17(-0.71%)
Feb 11, 2004	23.98	24.58	23.87	24.46	14,286,404	+0.52(+2.16%)
Feb 10, 2004	24.11	24.14	23.80	23.95	10,927,155	-0.08(-0.33%)
Feb 09, 2004	24.13	24.36	23.99	24.03	8,558,684	-0.11(-0.44%)
Feb 06, 2004	23.65	24.18	23.63	24.13	11,074,846	+0.55(+2.34%)
Feb 05, 2004	23.58	23.81	23.47	23.58	9,027,952	+0.03(+0.11%)
Feb 04, 2004	23.28	23.80	23.25	23.55	11,831,968	+0.27(+1.17%)
Feb 03, 2004	23.28	23.59	23.26	23.28	10,755,979	-0.16(-0.68%)
Feb 02, 2004	23.56	23.80	23.28	23.44	11,362,399	-0.12(-0.51%)
Jan 30, 2004	23.55	23.79	23.46	23.56	8,748,680	-0.09(-0.36%)
Jan 29, 2004	23.28	23.68	23.18	23.65	13,232,997	+0.50(+2.18%)
Jan 28, 2004	23.99	24.01	23.05	23.14	16,642,530	-0.73(-3.06%)
Jan 27, 2004	23.86	24.18	23.86	23.87	9,280,577	-0.24(-0.99%)
Jan 26, 2004	23.84	24.14	23.75	24.11	9,601,703	+0.25(+1.06%)
Jan 23, 2004	23.95	24.05	23.76	23.86	10,196,982	-0.01(-0.03%)
Jan 22, 2004	23.67	24.01	23.45	23.87	11,997,123	+0.19(+0.81%)
Jan 21, 2004	23.35	23.74	23.25	23.67	12,879,353	+0.42(+1.80%)
Jan 20, 2004	23.22	23.35	23.12	23.25	15,568,197	+0.05(+0.20%)
Jan 16, 2004	23.78	23.82	23.08	23.21	28,043,620	-0.33(-1.38%)
Jan 15, 2004	23.60	23.67	23.23	23.53	13,558,790	-0.03(-0.11%)
Jan 14, 2004	23.30	23.65	23.13	23.56	14,068,556	+0.26(+1.11%)
Jan 13, 2004	23.54	23.55	23.08	23.30	13,356,600	-0.08(-0.34%)
Jan 12, 2004	23.67	23.78	23.14	23.38	15,312,109	-0.33(-1.37%)
Jan 09, 2004	23.51	23.96	23.51	23.71	12,465,638	+0.06(+0.25%)
Jan 08, 2004	23.84	23.90	23.36	23.65	16,437,780	-0.20(-0.84%)
Jan 07, 2004	23.54	23.97	23.49	23.85	13,906,262	+0.33(+1.38%)
Jan 06, 2004	23.31	23.61	23.14	23.52	13,316,553	+0.25(+1.08%)
Jan 05, 2004	23.29	23.41	23.12	23.27	17,170,512	+0.01(+0.03%)
Jan 02, 2004	23.75	23.87	23.12	23.26	10,805,962	-0.31(-1.32%)
Dec 31, 2003	23.37	23.62	23.35	23.57	7,546,227	+0.13(+0.57%)
Dec 30, 2003	23.55	23.69	23.37	23.44	7,520,784	-0.19(-0.82%)
Dec 29, 2003	23.25	23.65	23.16	23.63	12,305,602	+0.46(+2.01%)
Dec 26, 2003	23.04	23.33	23.04	23.17	3,667,426	+0.13(+0.55%)
Dec 24, 2003	23.02	23.15	22.86	23.04	6,636,597	+0.06(+0.26%)
Dec 23, 2003	22.95	23.25	22.85	22.98	10,257,353	-0.15(-0.66%)
Dec 22, 2003	23.43	23.55	22.92	23.14	14,199,988	-0.44(-1.89%)
Dec 19, 2003	23.57	23.59	23.28	23.58	24,291,584	+0.11(+0.48%)
Dec 18, 2003	23.34	23.57	23.05	23.47	14,984,660	+0.13(+0.54%)
Dec 17, 2003	22.65	23.41	22.60	23.34	14,195,320	+0.52(+2.27%)
Dec 16, 2003	22.72	22.90	22.45	22.82	19,015,066	+0.01(+0.03%)
Dec 15, 2003	23.54	23.56	22.70	22.82	16,615,431	-0.20(-0.87%)
Dec 12, 2003	23.08	23.14	22.92	23.02	11,154,638	+0.08(+0.35%)
Dec 11, 2003	22.25	23.04	22.24	22.94	20,769,590	+0.96(+4.38%)
Dec 10, 2003	22.62	22.66	21.21	21.97	22,396,294	-0.64(-2.82%)
Dec 09, 2003	23.15	23.17	22.60	22.61	11,719,356	-0.44(-1.90%)
Dec 08, 2003	22.90	23.31	22.79	23.05	8,037,626	-0.01(-0.06%)
Dec 05, 2003	22.94	23.38	22.76	23.06	8,449,685	-0.09(-0.40%)
Dec 04, 2003	23.58	23.73	22.30	23.15	22,791,342	-0.45(-1.89%)
Dec 03, 2003	23.88	24.06	23.52	23.60	10,354,459	-0.23(-0.95%)
Dec 02, 2003	24.18	24.30	23.81	23.83	12,984,287	-0.60(-2.45%)

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.