Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	24.13	24.39	24.06	24.27	426,579	+0.24(+1.00%)
Feb 26, 2004	23.65	24.03	23.59	24.03	359,646	+0.32(+1.34%)
Feb 25, 2004	23.55	23.78	23.50	23.71	533,042	+0.20(+0.86%)
Feb 24, 2004	23.72	23.77	23.41	23.51	466,109	-0.17(-0.71%)
Feb 23, 2004	24.18	24.18	23.65	23.68	672,487	-0.45(-1.85%)
Feb 20, 2004	24.23	24.23	23.90	24.12	910,634	+0.00(+0.00%)
Feb 19, 2004	24.04	24.24	24.04	24.12	623,499	+0.33(+1.39%)
Feb 18, 2004	23.92	23.92	23.73	23.79	292,470	-0.02(-0.09%)
Feb 17, 2004	23.46	23.98	23.41	23.81	501,273	+0.47(+2.03%)
Feb 13, 2004	23.94	24.06	23.15	23.34	478,719	-0.57(-2.38%)
Feb 12, 2004	23.96	24.15	23.88	23.91	525,524	-0.02(-0.10%)
Feb 11, 2004	24.20	24.30	23.73	23.93	1,134,231	-0.22(-0.92%)
Feb 10, 2004	24.68	24.78	23.96	24.16	900,206	+0.24(+1.00%)
Feb 09, 2004	24.06	24.18	23.73	23.92	407,178	-0.06(-0.26%)
Feb 06, 2004	23.92	23.98	23.79	23.98	514,611	+0.12(+0.50%)
Feb 05, 2004	23.89	24.12	23.71	23.86	329,332	+0.05(+0.19%)
Feb 04, 2004	24.09	24.09	23.79	23.81	829,393	-0.31(-1.27%)
Feb 03, 2004	23.75	24.21	23.62	24.12	508,063	+0.54(+2.27%)
Feb 02, 2004	24.06	24.20	23.40	23.58	562,871	-0.45(-1.87%)
Jan 30, 2004	24.43	24.43	23.65	24.03	619,862	-0.17(-0.72%)
Jan 29, 2004	24.37	24.42	24.06	24.20	727,537	-0.13(-0.53%)
Jan 28, 2004	24.78	24.92	24.31	24.33	798,836	-0.25(-1.01%)
Jan 27, 2004	23.96	24.79	23.96	24.58	648,721	+0.72(+3.01%)
Jan 26, 2004	24.09	24.10	23.66	23.86	780,405	-0.22(-0.92%)
Jan 23, 2004	24.49	24.70	23.79	24.09	817,510	-0.41(-1.67%)
Jan 22, 2004	23.85	24.99	23.34	24.49	2,178,733	+2.60(+11.89%)
Jan 21, 2004	21.59	21.97	21.48	21.89	307,748	+0.38(+1.76%)
Jan 20, 2004	21.50	21.54	21.20	21.51	267,491	+0.07(+0.33%)
Jan 16, 2004	21.58	21.58	21.32	21.44	244,695	+0.03(+0.13%)
Jan 15, 2004	21.69	21.69	21.16	21.41	256,820	-0.19(-0.88%)
Jan 14, 2004	21.64	21.77	21.40	21.60	262,398	+0.02(+0.08%)
Jan 13, 2004	21.44	21.63	21.26	21.59	358,433	+0.14(+0.67%)
Jan 12, 2004	21.65	21.72	21.34	21.44	305,565	-0.17(-0.80%)
Jan 09, 2004	21.98	22.11	21.62	21.62	296,107	-0.39(-1.78%)
Jan 08, 2004	21.90	22.13	21.90	22.01	507,336	+0.24(+1.12%)
Jan 07, 2004	21.62	21.90	21.53	21.76	233,054	+0.20(+0.92%)
Jan 06, 2004	21.78	21.85	21.55	21.57	377,107	-0.21(-0.95%)
Jan 05, 2004	21.52	21.92	21.50	21.77	411,058	+0.53(+2.48%)
Jan 02, 2004	21.13	21.54	21.13	21.24	419,546	+0.20(+0.96%)
Dec 31, 2003	21.57	21.60	20.95	21.04	592,215	-0.49(-2.30%)
Dec 30, 2003	21.34	21.55	21.24	21.54	459,318	+0.24(+1.14%)
Dec 29, 2003	21.44	21.73	21.13	21.29	574,997	-0.13(-0.60%)
Dec 26, 2003	21.32	21.43	21.27	21.42	115,921	+0.20(+0.95%)
Dec 24, 2003	21.22	21.36	21.16	21.22	201,042	-0.02(-0.08%)
Dec 23, 2003	20.83	21.24	21.00	21.24	338,790	+0.41(+1.96%)
Dec 22, 2003	21.32	21.38	20.72	20.83	375,167	-0.33(-1.54%)
Dec 19, 2003	20.58	21.15	20.58	21.15	522,857	+0.59(+2.89%)
Dec 18, 2003	20.47	20.66	20.46	20.56	381,957	+0.12(+0.59%)
Dec 17, 2003	20.41	20.51	20.21	20.44	576,937	+0.18(+0.90%)
Dec 16, 2003	20.51	20.65	20.33	20.26	463,199	-0.26(-1.25%)
Dec 15, 2003	21.34	21.38	20.46	20.51	445,980	+0.02(+0.10%)
Dec 12, 2003	20.41	20.56	20.17	20.49	338,305	+0.19(+0.91%)
Dec 11, 2003	19.52	20.31	19.52	20.31	380,502	+0.85(+4.34%)
Dec 10, 2003	19.99	19.99	19.29	19.46	330,059	-0.53(-2.66%)
Dec 09, 2003	20.12	20.12	19.75	19.99	265,066	-0.19(-0.94%)
Dec 08, 2003	20.01	20.18	19.69	20.18	198,617	+0.18(+0.89%)
Dec 05, 2003	20.25	20.25	19.85	20.01	219,958	-0.38(-1.88%)
Dec 04, 2003	20.16	20.39	19.94	20.39	339,760	+0.26(+1.27%)
Dec 03, 2003	20.27	20.42	20.11	20.14	469,989	-0.07(-0.35%)
Dec 02, 2003	19.88	20.18	19.82	20.21	410,331	+0.28(+1.41%)

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.