Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	20.61	20.82	20.56	20.78	58,489	+0.20(+0.95%)
Feb 26, 2004	20.61	20.63	20.54	20.59	55,830	-0.06(-0.28%)
Feb 25, 2004	20.45	20.64	20.40	20.64	28,631	+0.23(+1.13%)
Feb 24, 2004	20.40	20.51	20.32	20.41	42,742	+0.06(+0.31%)
Feb 23, 2004	20.40	20.46	20.34	20.35	53,580	+0.00(+0.00%)
Feb 20, 2004	20.63	20.63	20.32	20.35	79,553	-0.23(-1.14%)
Feb 19, 2004	20.60	20.62	20.49	20.59	38,651	-0.01(-0.05%)
Feb 18, 2004	20.78	20.78	20.44	20.60	73,622	-0.16(-0.78%)
Feb 17, 2004	20.76	20.78	20.64	20.76	32,312	+0.04(+0.21%)
Feb 13, 2004	20.67	20.78	20.54	20.71	32,721	+0.04(+0.21%)
Feb 12, 2004	20.68	20.76	20.51	20.67	58,898	+0.01(+0.05%)
Feb 11, 2004	20.42	20.66	20.32	20.66	53,785	+0.23(+1.15%)
Feb 10, 2004	20.37	20.43	20.32	20.42	40,083	+0.06(+0.29%)
Feb 09, 2004	20.19	20.41	20.15	20.37	45,809	+0.22(+1.09%)
Feb 06, 2004	19.76	20.21	19.75	20.15	48,672	+0.34(+1.73%)
Feb 05, 2004	19.91	20.05	19.80	19.80	66,669	-0.11(-0.54%)
Feb 04, 2004	19.80	19.98	19.63	19.91	111,661	-0.19(-0.93%)
Feb 03, 2004	20.24	20.41	19.98	20.10	85,893	-0.09(-0.46%)
Feb 02, 2004	20.15	20.35	20.12	20.19	83,643	-0.25(-1.22%)
Jan 30, 2004	20.54	20.78	20.44	20.44	135,793	-0.10(-0.48%)
Jan 29, 2004	20.44	20.68	20.39	20.54	80,984	+0.12(+0.60%)
Jan 28, 2004	20.15	20.54	20.12	20.41	82,621	+0.27(+1.33%)
Jan 27, 2004	20.78	20.78	20.10	20.15	82,416	-0.63(-3.04%)
Jan 26, 2004	20.32	20.78	20.27	20.78	65,851	+0.41(+2.02%)
Jan 23, 2004	20.88	20.88	20.37	20.37	89,778	-0.54(-2.57%)
Jan 22, 2004	21.12	21.18	20.86	20.90	82,416	-0.17(-0.81%)
Jan 21, 2004	20.99	21.07	20.88	21.07	62,988	+0.11(+0.51%)
Jan 20, 2004	20.88	21.00	20.78	20.97	96,936	+0.58(+2.83%)
Jan 16, 2004	20.51	20.51	20.24	20.39	74,645	-0.07(-0.36%)
Jan 15, 2004	20.51	20.54	20.29	20.46	118,614	+0.07(+0.36%)
Jan 14, 2004	20.02	20.41	19.95	20.39	202,871	+0.32(+1.58%)
Jan 13, 2004	19.56	20.39	19.56	20.07	640,108	-1.00(-4.76%)
Jan 12, 2004	21.87	21.87	20.99	21.07	139,883	-0.77(-3.51%)
Jan 09, 2004	22.05	22.12	21.84	21.84	35,788	-0.22(-0.98%)
Jan 08, 2004	21.98	22.14	21.98	22.06	33,948	+0.12(+0.56%)
Jan 07, 2004	21.98	22.03	21.88	21.94	25,972	-0.04(-0.20%)
Jan 06, 2004	21.91	21.98	21.73	21.98	66,260	+0.07(+0.33%)
Jan 05, 2004	22.35	22.37	21.91	21.91	52,762	-0.42(-1.86%)
Jan 02, 2004	22.49	22.49	22.18	22.32	73,622	+0.15(+0.66%)
Dec 31, 2003	22.27	22.27	21.91	22.18	36,197	-0.02(-0.11%)
Dec 30, 2003	21.98	22.25	21.98	22.20	27,608	+0.12(+0.55%)
Dec 29, 2003	21.54	22.08	21.59	22.08	51,331	+0.53(+2.47%)
Dec 26, 2003	21.54	21.61	21.54	21.54	13,292	+0.02(+0.09%)
Dec 24, 2003	21.56	21.65	21.52	21.52	23,927	-0.06(-0.29%)
Dec 23, 2003	21.76	21.76	21.61	21.59	37,424	-0.22(-1.01%)
Dec 22, 2003	21.68	21.83	21.66	21.81	25,767	+0.11(+0.50%)
Dec 19, 2003	21.78	21.96	21.54	21.70	48,877	-0.16(-0.72%)
Dec 18, 2003	21.71	21.88	21.69	21.86	40,901	+0.20(+0.93%)
Dec 17, 2003	21.20	21.58	21.17	21.66	65,237	+0.46(+2.17%)
Dec 16, 2003	21.12	21.12	20.93	21.20	31,903	+0.13(+0.63%)
Dec 15, 2003	20.98	21.08	20.86	21.07	49,286	+0.01(+0.07%)
Dec 12, 2003	21.03	21.07	20.86	21.05	72,395	-0.05(-0.23%)
Dec 11, 2003	21.10	21.11	21.03	21.10	28,426	+0.07(+0.33%)
Dec 10, 2003	21.28	21.28	21.06	21.03	25,972	-0.20(-0.92%)
Dec 09, 2003	21.35	21.37	21.19	21.23	42,742	-0.20(-0.94%)
Dec 08, 2003	21.43	21.47	21.25	21.43	24,540	+0.07(+0.32%)
Dec 05, 2003	21.07	21.34	21.07	21.36	32,925	+0.25(+1.20%)
Dec 04, 2003	21.32	21.36	21.15	21.10	52,762	-0.17(-0.78%)
Dec 03, 2003	21.38	21.41	21.27	21.27	35,379	-0.11(-0.50%)
Dec 02, 2003	21.29	21.33	21.21	21.38	44,378	+0.01(+0.07%)

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.