Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.12	22.37	22.04	22.37	51,327	+0.20(+0.88%)
Feb 26, 2004	22.23	22.41	22.00	22.17	285,702	-0.04(-0.20%)
Feb 25, 2004	21.96	22.23	21.96	22.22	66,412	+0.23(+1.04%)
Feb 24, 2004	21.88	21.99	21.78	21.99	92,535	+0.19(+0.87%)
Feb 23, 2004	22.07	22.07	21.74	21.80	192,430	-0.20(-0.91%)
Feb 20, 2004	22.20	22.20	21.88	22.00	91,432	-0.18(-0.81%)
Feb 19, 2004	22.38	22.39	22.12	22.18	463,599	-0.07(-0.29%)
Feb 18, 2004	22.18	22.29	22.16	22.24	129,697	+0.16(+0.74%)
Feb 17, 2004	22.20	22.46	22.02	22.08	98,054	-0.18(-0.81%)
Feb 13, 2004	22.56	22.62	21.94	22.26	88,488	-0.32(-1.40%)
Feb 12, 2004	22.62	22.68	22.29	22.57	131,169	-0.10(-0.43%)
Feb 11, 2004	22.34	22.69	22.26	22.67	195,373	+0.33(+1.48%)
Feb 10, 2004	21.91	22.37	21.85	22.34	265,281	+0.41(+1.86%)
Feb 09, 2004	22.13	22.13	21.78	21.93	269,145	-0.08(-0.37%)
Feb 06, 2004	21.47	22.01	21.47	22.01	105,781	+0.49(+2.27%)
Feb 05, 2004	21.45	21.72	21.44	21.53	104,861	+0.08(+0.38%)
Feb 04, 2004	21.85	21.98	21.44	21.44	241,733	-0.46(-2.11%)
Feb 03, 2004	21.74	22.04	21.72	21.91	121,418	+0.19(+0.88%)
Feb 02, 2004	21.59	21.72	21.48	21.72	130,801	+0.32(+1.50%)
Jan 30, 2004	21.25	21.43	21.17	21.39	243,389	+0.14(+0.66%)
Jan 29, 2004	21.19	21.25	20.91	21.25	151,221	+0.16(+0.77%)
Jan 28, 2004	21.16	21.41	20.94	21.09	108,541	-0.20(-0.94%)
Jan 27, 2004	21.24	21.30	21.09	21.29	67,700	+0.07(+0.31%)
Jan 26, 2004	21.24	21.26	20.80	21.23	141,287	-0.04(-0.18%)
Jan 23, 2004	21.12	21.30	21.09	21.26	98,238	+0.07(+0.31%)
Jan 22, 2004	20.98	21.22	20.96	21.20	85,913	+0.14(+0.67%)
Jan 21, 2004	20.85	21.06	20.76	21.06	81,313	+0.27(+1.28%)
Jan 20, 2004	21.09	21.09	20.58	20.79	191,694	-0.16(-0.78%)
Jan 16, 2004	21.13	21.13	20.93	20.95	55,926	-0.09(-0.44%)
Jan 15, 2004	21.13	21.13	20.93	21.05	112,588	+0.01(+0.05%)
Jan 14, 2004	21.09	21.25	20.95	21.04	199,789	-0.19(-0.90%)
Jan 13, 2004	21.20	21.29	21.01	21.23	125,650	+0.03(+0.13%)
Jan 12, 2004	21.06	21.30	21.01	21.20	250,380	+0.15(+0.70%)
Jan 09, 2004	20.97	21.09	20.90	21.05	200,157	+0.10(+0.47%)
Jan 08, 2004	20.87	21.07	20.82	20.95	112,036	-0.23(-1.10%)
Jan 07, 2004	21.21	21.33	21.13	21.19	153,797	-0.05(-0.26%)
Jan 06, 2004	21.34	21.34	21.14	21.24	407,856	-0.04(-0.20%)
Jan 05, 2004	21.36	21.46	21.29	21.29	64,572	+0.06(+0.28%)
Jan 02, 2004	21.12	21.36	21.12	21.23	87,752	+0.19(+0.90%)
Dec 31, 2003	21.39	21.45	21.04	21.04	82,417	-0.38(-1.75%)
Dec 30, 2003	21.55	21.61	21.36	21.41	58,317	-0.06(-0.28%)
Dec 29, 2003	21.36	21.55	21.36	21.47	220,761	+0.24(+1.15%)
Dec 26, 2003	21.31	21.34	21.20	21.23	28,882	+0.00(+0.00%)
Dec 24, 2003	21.31	21.38	21.23	21.23	62,549	-0.08(-0.38%)
Dec 23, 2003	21.20	21.31	21.09	21.31	232,535	+0.14(+0.64%)
Dec 22, 2003	21.11	21.20	20.98	21.17	137,240	+0.07(+0.31%)
Dec 19, 2003	21.15	21.15	20.98	21.11	80,577	-0.04(-0.18%)
Dec 18, 2003	21.11	21.20	20.89	21.14	123,442	+0.04(+0.18%)
Dec 17, 2003	21.12	21.12	20.93	21.11	107,437	-0.01(-0.03%)
Dec 16, 2003	21.09	21.09	20.99	21.11	314,769	-0.01(-0.03%)
Dec 15, 2003	21.39	21.48	20.95	21.12	73,035	-0.22(-1.02%)
Dec 12, 2003	21.22	21.45	21.20	21.34	99,894	+0.21(+0.98%)
Dec 11, 2003	20.95	21.17	20.95	21.13	183,599	+0.16(+0.75%)
Dec 10, 2003	21.14	21.14	20.95	20.97	70,459	-0.17(-0.82%)
Dec 09, 2003	21.14	21.14	20.96	21.14	81,865	-0.03(-0.13%)
Dec 08, 2003	20.76	21.17	20.75	21.17	67,148	+0.43(+2.10%)
Dec 05, 2003	20.79	20.85	20.70	20.74	39,185	-0.03(-0.13%)
Dec 04, 2003	20.68	20.85	20.63	20.76	83,521	+0.04(+0.21%)
Dec 03, 2003	20.76	20.85	20.59	20.72	51,878	+0.00(+0.00%)
Dec 02, 2003	20.90	20.96	20.74	20.72	213,954	-0.23(-1.12%)

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.