Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	22.31	22.98	22.31	22.95	2,900,536	+0.28(+1.24%)
Feb 26, 2004	22.63	22.72	22.51	22.67	1,283,695	+0.06(+0.28%)
Feb 25, 2004	22.68	22.75	22.60	22.61	1,378,192	-0.07(-0.32%)
Feb 24, 2004	22.63	22.68	22.39	22.68	1,618,765	+0.05(+0.23%)
Feb 23, 2004	22.64	22.74	22.49	22.63	1,065,255	-0.01(-0.05%)
Feb 20, 2004	22.93	22.93	22.57	22.64	1,386,275	-0.30(-1.29%)
Feb 19, 2004	22.86	22.97	22.83	22.93	2,637,253	+0.17(+0.73%)
Feb 18, 2004	22.63	22.77	22.57	22.77	2,058,724	+0.18(+0.78%)
Feb 17, 2004	22.53	22.60	22.44	22.59	1,140,699	+0.07(+0.32%)
Feb 13, 2004	22.62	22.67	22.43	22.52	1,447,285	-0.07(-0.32%)
Feb 12, 2004	22.58	22.65	22.49	22.59	1,488,856	-0.08(-0.34%)
Feb 11, 2004	22.45	22.67	22.29	22.67	2,453,648	+0.24(+1.09%)
Feb 10, 2004	22.33	22.45	22.29	22.43	2,334,324	+0.10(+0.47%)
Feb 09, 2004	22.08	22.74	22.06	22.32	2,270,813	-0.24(-1.08%)
Feb 06, 2004	22.68	22.75	22.55	22.57	2,122,620	-0.07(-0.32%)
Feb 05, 2004	22.99	23.02	22.62	22.64	2,511,001	-0.15(-0.64%)
Feb 04, 2004	23.10	23.10	22.73	22.78	3,138,992	-0.32(-1.39%)
Feb 03, 2004	22.90	23.12	22.84	23.11	1,947,098	+0.20(+0.88%)
Feb 02, 2004	22.78	22.92	22.74	22.90	2,508,691	+0.13(+0.57%)
Jan 30, 2004	22.76	22.79	22.60	22.77	1,969,424	+0.02(+0.09%)
Jan 29, 2004	22.55	22.84	22.34	22.75	3,026,789	+0.20(+0.90%)
Jan 28, 2004	22.06	22.61	22.00	22.55	4,935,588	+0.58(+2.65%)
Jan 27, 2004	22.16	22.16	21.93	21.97	2,759,849	-0.19(-0.84%)
Jan 26, 2004	22.47	22.47	22.07	22.16	1,951,525	-0.32(-1.41%)
Jan 23, 2004	22.50	22.51	22.21	22.47	2,745,992	-0.06(-0.25%)
Jan 22, 2004	22.55	22.91	22.43	22.53	1,614,723	-0.28(-1.21%)
Jan 21, 2004	22.43	22.80	22.28	22.80	1,526,770	+0.37(+1.67%)
Jan 20, 2004	22.24	22.43	22.19	22.43	783,497	+0.17(+0.77%)
Jan 16, 2004	22.26	22.36	22.21	22.26	979,226	-0.01(-0.02%)
Jan 15, 2004	22.42	22.44	22.20	22.26	1,142,623	-0.11(-0.49%)
Jan 14, 2004	22.36	22.44	22.32	22.37	869,718	+0.02(+0.09%)
Jan 13, 2004	22.23	22.42	22.23	22.35	1,656,679	+0.12(+0.54%)
Jan 12, 2004	22.23	22.30	22.09	22.23	1,747,519	-0.05(-0.21%)
Jan 09, 2004	22.25	22.33	22.13	22.28	1,554,676	+0.03(+0.12%)
Jan 08, 2004	22.29	22.42	22.15	22.25	1,770,229	-0.04(-0.16%)
Jan 07, 2004	22.18	22.28	22.13	22.29	2,049,486	+0.11(+0.52%)
Jan 06, 2004	22.11	22.19	21.98	22.18	1,709,798	-0.01(-0.05%)
Jan 05, 2004	22.33	22.38	21.97	22.19	3,277,562	-0.15(-0.65%)
Jan 02, 2004	22.37	22.44	22.27	22.33	2,204,030	-0.02(-0.07%)
Dec 31, 2003	22.46	22.51	22.34	22.35	1,237,313	-0.15(-0.65%)
Dec 30, 2003	22.56	22.59	22.48	22.49	1,573,537	-0.06(-0.28%)
Dec 29, 2003	22.26	22.59	22.28	22.56	1,750,021	+0.29(+1.31%)
Dec 26, 2003	22.33	22.33	22.23	22.26	305,046	+0.01(+0.05%)
Dec 24, 2003	22.34	22.35	22.23	22.25	567,366	-0.08(-0.37%)
Dec 23, 2003	22.23	22.34	22.18	22.34	1,539,665	+0.18(+0.80%)
Dec 22, 2003	21.95	22.16	21.84	22.16	1,635,894	+0.14(+0.64%)
Dec 19, 2003	21.98	22.06	21.87	22.02	1,683,816	+0.04(+0.19%)
Dec 18, 2003	21.67	21.98	21.66	21.98	1,535,623	+0.27(+1.24%)
Dec 17, 2003	21.59	21.71	21.45	21.71	1,521,381	+0.12(+0.55%)
Dec 16, 2003	21.59	21.59	21.39	21.59	1,655,139	+0.05(+0.24%)
Dec 15, 2003	21.67	21.69	21.48	21.54	1,880,700	+0.00(+0.00%)
Dec 12, 2003	21.43	21.54	21.33	21.54	2,044,867	+0.16(+0.73%)
Dec 11, 2003	21.28	21.39	21.25	21.38	1,651,483	+0.16(+0.73%)
Dec 10, 2003	21.27	21.34	21.23	21.23	995,201	+0.03(+0.15%)
Dec 09, 2003	21.41	21.43	21.19	21.19	1,316,798	-0.22(-1.02%)
Dec 08, 2003	21.33	21.50	21.32	21.41	808,131	+0.08(+0.39%)
Dec 05, 2003	21.21	21.46	21.21	21.33	1,058,904	+0.09(+0.42%)
Dec 04, 2003	21.10	21.25	21.09	21.24	794,082	+0.11(+0.54%)
Dec 03, 2003	21.12	21.27	21.07	21.13	938,810	+0.01(+0.02%)
Dec 02, 2003	21.15	21.15	21.04	21.12	918,795	-0.01(-0.05%)

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.