Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.28	24.83	24.28	24.75	237,806	+0.40(+1.65%)
Feb 26, 2004	24.18	24.35	23.71	24.35	297,222	+0.10(+0.41%)
Feb 25, 2004	23.79	24.37	23.58	24.25	238,784	+0.49(+2.08%)
Feb 24, 2004	23.89	24.01	23.52	23.75	198,800	-0.06(-0.27%)
Feb 23, 2004	23.89	24.06	23.69	23.82	151,826	-0.04(-0.15%)
Feb 20, 2004	24.03	24.14	23.48	23.85	232,353	-0.11(-0.48%)
Feb 19, 2004	24.23	24.61	23.93	23.97	223,965	-0.10(-0.42%)
Feb 18, 2004	24.79	24.89	24.07	24.07	473,654	-0.87(-3.50%)
Feb 17, 2004	23.73	25.01	23.73	24.94	553,762	+1.36(+5.76%)
Feb 13, 2004	24.09	24.18	23.53	23.58	226,621	-0.49(-2.05%)
Feb 12, 2004	24.01	24.31	23.94	24.08	274,993	-0.11(-0.44%)
Feb 11, 2004	23.82	24.31	23.82	24.18	179,368	+0.16(+0.65%)
Feb 10, 2004	23.28	24.26	23.23	24.03	375,652	+0.82(+3.51%)
Feb 09, 2004	23.10	23.90	23.10	23.21	378,588	+0.08(+0.34%)
Feb 06, 2004	22.67	23.20	22.67	23.13	255,980	+0.50(+2.21%)
Feb 05, 2004	21.85	23.08	21.85	22.63	439,822	+0.75(+3.43%)
Feb 04, 2004	22.30	22.60	21.75	21.88	234,590	-0.42(-1.89%)
Feb 03, 2004	22.42	22.56	22.30	22.30	258,496	-0.01(-0.06%)
Feb 02, 2004	22.37	22.81	22.32	22.32	280,166	-0.20(-0.89%)
Jan 30, 2004	22.39	22.57	22.38	22.52	266,745	+0.16(+0.74%)
Jan 29, 2004	22.50	22.86	22.35	22.35	437,445	-0.15(-0.67%)
Jan 28, 2004	23.02	23.15	22.46	22.50	250,667	-0.34(-1.47%)
Jan 27, 2004	22.51	23.10	22.42	22.84	387,815	+0.44(+1.95%)
Jan 26, 2004	21.82	22.57	21.56	22.40	544,954	+0.63(+2.89%)
Jan 23, 2004	21.62	22.03	21.08	21.77	635,966	+0.09(+0.40%)
Jan 22, 2004	22.25	22.38	21.66	21.69	204,672	-0.67(-3.01%)
Jan 21, 2004	22.53	22.72	22.32	22.36	214,878	-0.40(-1.76%)
Jan 20, 2004	22.35	22.85	22.29	22.76	227,180	+0.34(+1.50%)
Jan 16, 2004	22.64	22.65	22.32	22.42	141,061	-0.24(-1.07%)
Jan 15, 2004	22.37	22.74	22.09	22.67	167,065	+0.19(+0.83%)
Jan 14, 2004	22.96	22.96	22.47	22.48	112,681	-0.37(-1.63%)
Jan 13, 2004	22.99	23.03	22.64	22.85	338,324	-0.06(-0.28%)
Jan 12, 2004	22.60	23.07	22.59	22.92	175,733	+0.32(+1.42%)
Jan 09, 2004	22.80	22.94	22.44	22.60	285,199	-0.42(-1.83%)
Jan 08, 2004	23.04	23.22	22.99	23.02	238,085	+0.34(+1.48%)
Jan 07, 2004	22.89	22.89	22.57	22.68	150,708	-0.16(-0.72%)
Jan 06, 2004	23.14	23.30	22.70	22.85	231,514	-0.40(-1.72%)
Jan 05, 2004	22.85	23.30	22.81	23.25	258,077	+0.61(+2.69%)
Jan 02, 2004	22.82	23.00	22.55	22.64	182,723	-0.14(-0.60%)
Dec 31, 2003	22.89	23.13	22.66	22.77	322,107	-0.06(-0.25%)
Dec 30, 2003	22.96	23.08	22.83	22.83	171,958	-0.22(-0.96%)
Dec 29, 2003	22.85	23.15	22.82	23.05	199,499	+0.20(+0.88%)
Dec 26, 2003	22.90	23.03	22.82	22.85	36,768	-0.09(-0.37%)
Dec 24, 2003	23.00	23.11	22.93	22.94	43,478	-0.02(-0.09%)
Dec 23, 2003	22.72	23.05	22.69	22.96	242,139	+0.06(+0.28%)
Dec 22, 2003	22.43	22.90	22.42	22.90	248,990	+0.29(+1.30%)
Dec 19, 2003	22.75	23.05	22.53	22.60	196,424	-0.07(-0.32%)
Dec 18, 2003	22.62	23.07	22.50	22.67	302,954	-0.05(-0.22%)
Dec 17, 2003	22.89	23.10	22.66	22.72	278,069	-0.02(-0.09%)
Dec 16, 2003	22.70	22.79	22.45	22.75	163,430	+0.05(+0.22%)
Dec 15, 2003	23.75	23.75	22.53	22.70	222,847	-0.44(-1.92%)
Dec 12, 2003	22.88	23.10	22.57	23.14	370,619	+0.34(+1.47%)
Dec 11, 2003	21.72	22.80	21.67	22.80	333,291	+1.14(+5.25%)
Dec 10, 2003	22.04	22.16	21.67	21.67	261,712	-0.57(-2.54%)
Dec 09, 2003	22.12	22.32	22.10	22.23	235,289	+0.14(+0.65%)
Dec 08, 2003	21.94	22.21	21.94	22.09	265,347	+0.24(+1.08%)
Dec 05, 2003	21.78	21.97	21.77	21.85	258,916	+0.04(+0.16%)
Dec 04, 2003	21.31	21.82	21.25	21.82	293,727	+0.44(+2.04%)
Dec 03, 2003	21.32	21.64	21.30	21.38	199,360	+0.14(+0.64%)
Dec 02, 2003	21.32	21.45	21.21	21.24	331,474	-0.21(-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.