Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	27.00	27.09	26.84	27.03	543,753	+0.45(+1.69%)
Feb 26, 2004	26.27	26.80	26.25	26.58	847,990	+0.38(+1.45%)
Feb 25, 2004	25.82	26.29	25.61	26.20	638,665	+0.46(+1.80%)
Feb 24, 2004	26.20	26.20	25.74	25.74	635,487	-0.32(-1.22%)
Feb 23, 2004	26.03	26.33	25.98	26.06	645,888	-0.11(-0.42%)
Feb 20, 2004	26.35	26.47	26.06	26.17	924,121	-0.21(-0.81%)
Feb 19, 2004	26.27	26.44	26.26	26.38	588,103	+0.24(+0.90%)
Feb 18, 2004	26.19	26.30	26.14	26.15	1,036,801	+0.12(+0.48%)
Feb 17, 2004	25.47	26.23	25.44	26.02	1,080,429	+0.48(+1.87%)
Feb 13, 2004	25.62	25.72	25.40	25.54	408,248	-0.11(-0.43%)
Feb 12, 2004	25.55	25.76	25.42	25.65	392,646	+0.10(+0.41%)
Feb 11, 2004	25.52	25.61	25.43	25.55	481,635	+0.10(+0.38%)
Feb 10, 2004	26.03	26.03	25.37	25.45	1,019,610	-0.51(-1.95%)
Feb 09, 2004	26.06	26.22	25.88	25.96	792,805	+0.15(+0.56%)
Feb 06, 2004	25.47	26.03	25.34	25.81	991,585	+0.31(+1.22%)
Feb 05, 2004	25.37	25.82	25.02	25.50	1,199,899	+0.19(+0.74%)
Feb 04, 2004	24.95	25.59	24.68	25.31	1,698,147	+0.36(+1.44%)
Feb 03, 2004	24.23	25.21	23.57	24.95	4,007,512	+1.90(+8.26%)
Feb 02, 2004	23.81	23.81	23.02	23.05	1,210,300	-0.62(-2.63%)
Jan 30, 2004	23.78	23.83	23.36	23.67	472,245	-0.17(-0.73%)
Jan 29, 2004	24.46	24.46	23.71	23.85	476,434	-0.62(-2.52%)
Jan 28, 2004	24.09	24.75	24.05	24.46	1,052,837	+0.22(+0.91%)
Jan 27, 2004	23.95	24.26	23.72	24.24	625,519	+0.31(+1.30%)
Jan 26, 2004	23.55	23.95	23.45	23.93	552,421	+0.39(+1.68%)
Jan 23, 2004	23.63	23.67	23.34	23.54	407,526	-0.03(-0.12%)
Jan 22, 2004	23.81	23.81	23.48	23.56	276,933	-0.21(-0.87%)
Jan 21, 2004	23.60	23.77	23.47	23.77	361,443	+0.17(+0.73%)
Jan 20, 2004	23.43	23.60	23.40	23.60	285,167	+0.19(+0.80%)
Jan 16, 2004	23.64	23.64	23.36	23.41	365,199	-0.07(-0.30%)
Jan 15, 2004	23.36	23.59	23.26	23.48	534,508	+0.17(+0.71%)
Jan 14, 2004	23.36	23.36	23.00	23.31	302,647	-0.05(-0.21%)
Jan 13, 2004	23.27	23.50	23.20	23.36	294,557	-0.03(-0.15%)
Jan 12, 2004	23.64	23.66	23.05	23.40	310,014	-0.24(-1.02%)
Jan 09, 2004	23.77	23.84	23.77	23.64	855,357	-0.20(-0.84%)
Jan 08, 2004	23.40	23.92	23.37	23.84	1,291,343	+0.56(+2.41%)
Jan 07, 2004	23.00	23.39	22.94	23.28	1,222,290	+0.31(+1.36%)
Jan 06, 2004	23.09	23.09	22.83	22.97	318,538	-0.12(-0.51%)
Jan 05, 2004	23.15	23.18	23.05	23.09	528,729	+0.25(+1.09%)
Jan 02, 2004	22.83	22.97	22.73	22.84	344,541	+0.05(+0.21%)
Dec 31, 2003	22.80	22.84	22.76	22.79	239,228	+0.00(+0.00%)
Dec 30, 2003	22.73	22.84	22.69	22.79	300,480	+0.06(+0.24%)
Dec 29, 2003	22.77	22.84	22.56	22.73	498,392	-0.03(-0.15%)
Dec 26, 2003	22.95	23.11	22.75	22.77	345,407	-0.08(-0.33%)
Dec 24, 2003	22.22	22.91	22.22	22.84	1,043,158	+0.62(+2.80%)
Dec 23, 2003	21.98	22.29	21.96	22.22	818,953	+0.33(+1.52%)
Dec 22, 2003	21.83	21.93	21.72	21.89	804,362	+0.06(+0.29%)
Dec 19, 2003	21.81	21.84	21.68	21.83	458,521	+0.02(+0.10%)
Dec 18, 2003	21.46	21.87	21.46	21.81	821,842	+0.19(+0.86%)
Dec 17, 2003	21.59	21.69	21.50	21.62	498,826	+0.06(+0.26%)
Dec 16, 2003	21.72	21.83	21.40	21.56	522,662	-0.10(-0.48%)
Dec 15, 2003	21.46	21.84	21.46	21.67	1,815,594	+0.28(+1.29%)
Dec 12, 2003	21.04	21.44	20.94	21.39	1,293,654	+0.41(+1.95%)
Dec 11, 2003	20.99	21.08	20.89	20.98	817,075	-0.09(-0.43%)
Dec 10, 2003	20.97	21.08	20.87	21.07	1,006,175	+0.06(+0.30%)
Dec 09, 2003	20.79	20.99	20.77	21.01	1,167,106	+0.31(+1.51%)
Dec 08, 2003	20.38	20.79	20.38	20.70	1,092,564	+0.35(+1.70%)
Dec 05, 2003	20.14	20.41	19.95	20.35	1,232,836	+0.78(+4.00%)
Dec 04, 2003	19.66	19.81	19.49	19.57	809,130	-0.05(-0.25%)
Dec 03, 2003	19.69	19.74	19.56	19.62	354,653	+0.03(+0.14%)
Dec 02, 2003	19.82	19.82	19.47	19.59	424,717	-0.21(-1.05%)

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.