Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	23.26	23.66	23.21	23.55	1,342,907	+0.40(+1.73%)
Feb 26, 2004	22.93	23.29	22.90	23.15	1,492,192	+0.23(+1.00%)
Feb 25, 2004	23.00	23.16	22.76	22.92	2,373,427	-0.03(-0.14%)
Feb 24, 2004	23.61	23.61	22.88	22.95	3,615,578	-0.66(-2.78%)
Feb 23, 2004	23.52	23.71	23.45	23.61	1,525,596	+0.09(+0.39%)
Feb 20, 2004	23.44	23.57	23.27	23.52	2,129,697	+0.06(+0.23%)
Feb 19, 2004	23.50	23.61	23.43	23.46	1,212,555	-0.03(-0.14%)
Feb 18, 2004	23.85	23.85	23.46	23.50	1,138,457	-0.31(-1.29%)
Feb 17, 2004	23.71	23.87	23.62	23.80	1,401,446	+0.13(+0.56%)
Feb 13, 2004	23.98	23.99	23.50	23.67	2,331,427	-0.35(-1.45%)
Feb 12, 2004	23.87	24.02	23.61	24.02	1,874,869	+0.23(+0.95%)
Feb 11, 2004	23.64	23.80	23.38	23.79	1,950,926	+0.25(+1.07%)
Feb 10, 2004	23.16	23.57	23.00	23.54	2,052,226	+0.35(+1.51%)
Feb 09, 2004	22.97	23.21	22.91	23.19	1,921,656	+0.17(+0.74%)
Feb 06, 2004	22.29	23.02	22.29	23.02	2,354,712	+0.67(+2.98%)
Feb 05, 2004	22.86	22.94	22.29	22.36	2,295,738	-0.47(-2.07%)
Feb 04, 2004	23.20	23.33	22.75	22.83	2,336,432	-0.43(-1.86%)
Feb 03, 2004	23.37	23.59	23.14	23.26	2,364,614	-0.16(-0.67%)
Feb 02, 2004	23.30	23.62	22.99	23.42	3,614,817	+0.49(+2.12%)
Jan 30, 2004	22.42	23.26	22.24	22.93	5,748,540	+0.51(+2.25%)
Jan 29, 2004	22.93	22.93	22.06	22.42	3,460,310	-0.53(-2.30%)
Jan 28, 2004	23.33	23.35	22.95	22.95	2,512,810	-0.37(-1.60%)
Jan 27, 2004	24.07	24.07	23.28	23.33	3,773,894	-0.75(-3.11%)
Jan 26, 2004	23.73	24.13	23.45	24.07	2,298,567	+0.34(+1.43%)
Jan 23, 2004	23.60	23.93	23.60	23.73	1,443,337	+0.25(+1.06%)
Jan 22, 2004	23.67	23.99	23.38	23.49	1,880,201	-0.40(-1.69%)
Jan 21, 2004	23.90	23.94	23.63	23.89	2,106,412	-0.08(-0.33%)
Jan 20, 2004	23.27	24.08	23.27	23.97	2,463,085	+0.88(+3.80%)
Jan 16, 2004	23.00	23.20	22.93	23.09	2,142,863	+0.09(+0.40%)
Jan 15, 2004	23.67	23.78	22.88	23.00	2,831,182	-0.59(-2.49%)
Jan 14, 2004	23.64	23.78	23.32	23.59	2,176,811	-0.28(-1.16%)
Jan 13, 2004	24.08	24.35	23.85	23.86	1,951,470	-0.09(-0.36%)
Jan 12, 2004	23.93	24.13	23.88	23.95	1,732,548	+0.03(+0.12%)
Jan 09, 2004	23.90	24.29	23.81	23.92	2,823,892	-0.10(-0.42%)
Jan 08, 2004	23.95	24.02	23.66	24.02	1,697,186	+0.07(+0.31%)
Jan 07, 2004	23.94	24.02	23.63	23.95	1,889,776	+0.01(+0.06%)
Jan 06, 2004	24.20	24.23	23.93	23.94	2,306,510	-0.21(-0.88%)
Jan 05, 2004	23.96	24.23	23.72	24.15	2,816,384	+0.65(+2.78%)
Jan 02, 2004	23.45	23.62	23.35	23.50	1,555,844	+0.06(+0.24%)
Dec 31, 2003	23.57	23.71	23.35	23.44	1,491,974	-0.11(-0.45%)
Dec 30, 2003	23.55	23.77	23.50	23.55	1,049,887	-0.02(-0.10%)
Dec 29, 2003	23.10	23.67	23.04	23.57	1,790,216	+0.48(+2.07%)
Dec 26, 2003	23.23	23.30	23.05	23.09	800,826	-0.09(-0.40%)
Dec 24, 2003	22.97	23.51	22.97	23.18	1,161,198	+0.21(+0.92%)
Dec 23, 2003	23.08	23.25	22.81	22.97	1,720,253	-0.31(-1.32%)
Dec 22, 2003	22.98	23.34	22.98	23.28	1,379,140	-0.06(-0.24%)
Dec 19, 2003	23.48	23.48	23.16	23.33	2,019,584	-0.08(-0.33%)
Dec 18, 2003	22.79	23.57	22.75	23.41	3,904,572	+0.69(+3.05%)
Dec 17, 2003	22.52	22.74	22.40	22.72	2,101,625	+0.23(+1.00%)
Dec 16, 2003	22.07	22.57	22.07	22.49	2,351,665	+0.42(+1.92%)
Dec 15, 2003	22.10	22.26	21.94	22.07	1,714,486	-0.02(-0.10%)
Dec 12, 2003	22.11	22.17	22.05	22.09	1,867,579	+0.03(+0.15%)
Dec 11, 2003	22.06	22.14	21.81	22.06	1,518,632	-0.08(-0.35%)
Dec 10, 2003	22.50	22.50	22.01	22.14	2,866,001	-0.26(-1.15%)
Dec 09, 2003	22.24	22.53	22.22	22.40	3,111,145	+0.23(+1.02%)
Dec 08, 2003	22.01	22.11	21.79	22.17	1,743,429	+0.20(+0.92%)
Dec 05, 2003	21.94	22.03	21.84	21.97	1,775,527	+0.01(+0.06%)
Dec 04, 2003	21.44	22.17	21.36	21.96	2,664,053	+0.53(+2.49%)
Dec 03, 2003	21.17	21.60	21.26	21.42	3,572,382	+0.25(+1.19%)
Dec 02, 2003	21.04	21.27	21.04	21.17	2,240,029	+0.21(+0.99%)

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.