Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.89	30.83	29.58	29.61	15,122,402	+0.57(+1.98%)
Feb 26, 2004	28.57	29.22	28.34	29.03	5,813,445	+0.54(+1.90%)
Feb 25, 2004	28.41	28.67	28.29	28.49	5,672,031	+0.09(+0.32%)
Feb 24, 2004	28.78	28.84	28.18	28.40	6,114,710	-0.38(-1.32%)
Feb 23, 2004	29.32	29.38	28.76	28.78	5,170,734	+0.09(+0.32%)
Feb 20, 2004	28.99	28.99	28.52	28.69	5,593,236	-0.30(-1.05%)
Feb 19, 2004	28.92	29.19	28.89	28.99	6,920,403	+0.29(+1.00%)
Feb 18, 2004	28.46	28.86	28.39	28.71	5,377,376	+0.26(+0.91%)
Feb 17, 2004	28.26	28.63	28.05	28.45	7,168,269	+0.48(+1.71%)
Feb 13, 2004	27.86	28.10	27.72	27.97	7,410,220	-0.10(-0.35%)
Feb 12, 2004	27.80	28.16	27.77	28.07	5,202,217	+0.25(+0.89%)
Feb 11, 2004	27.35	27.91	27.34	27.82	6,766,292	+0.48(+1.77%)
Feb 10, 2004	27.68	27.69	27.19	27.34	7,315,075	-0.36(-1.29%)
Feb 09, 2004	27.96	28.16	27.62	27.69	7,464,316	-0.27(-0.97%)
Feb 06, 2004	27.22	28.11	27.03	27.96	13,158,786	+0.97(+3.58%)
Feb 05, 2004	26.59	27.14	26.16	27.00	13,797,670	+1.08(+4.15%)
Feb 04, 2004	25.70	26.01	25.62	25.92	7,093,822	+0.05(+0.20%)
Feb 03, 2004	25.68	26.33	25.45	25.87	8,088,763	+0.33(+1.28%)
Feb 02, 2004	25.38	25.81	24.87	25.54	5,905,981	+0.07(+0.29%)
Jan 30, 2004	25.09	25.76	24.91	25.47	8,661,724	+0.52(+2.07%)
Jan 29, 2004	24.63	24.99	24.24	24.95	5,068,805	+0.42(+1.71%)
Jan 28, 2004	25.35	25.40	24.51	24.53	8,466,562	-0.79(-3.13%)
Jan 27, 2004	25.35	25.78	25.16	25.32	6,175,763	-0.06(-0.25%)
Jan 26, 2004	25.35	25.41	24.83	25.39	4,124,481	+0.02(+0.07%)
Jan 23, 2004	25.13	25.46	25.01	25.37	5,198,565	+0.26(+1.03%)
Jan 22, 2004	25.04	25.42	24.96	25.11	4,294,421	+0.16(+0.65%)
Jan 21, 2004	24.57	25.00	24.31	24.95	5,143,947	+0.37(+1.52%)
Jan 20, 2004	24.95	25.01	24.43	24.58	6,575,305	-0.39(-1.54%)
Jan 16, 2004	24.93	25.04	24.37	24.96	7,051,555	+0.03(+0.14%)
Jan 15, 2004	24.43	24.97	24.18	24.93	6,153,673	+0.36(+1.47%)
Jan 14, 2004	24.04	24.69	23.95	24.57	7,840,375	+0.48(+1.98%)
Jan 13, 2004	23.83	24.37	23.81	24.09	9,281,822	+0.20(+0.84%)
Jan 12, 2004	23.69	23.99	23.62	23.89	8,078,674	+0.20(+0.85%)
Jan 09, 2004	23.73	24.09	23.46	23.69	12,608,611	-0.34(-1.44%)
Jan 08, 2004	26.16	25.35	23.80	24.03	28,810,662	-2.13(-8.13%)
Jan 07, 2004	25.98	26.56	25.58	26.16	9,586,392	+0.14(+0.55%)
Jan 06, 2004	25.05	26.21	24.81	26.01	10,944,695	+0.97(+3.86%)
Jan 05, 2004	25.30	25.43	24.77	25.05	10,493,493	-0.17(-0.66%)
Jan 02, 2004	25.84	25.84	25.18	25.22	5,647,331	-0.62(-2.40%)
Dec 31, 2003	25.67	25.96	25.59	25.84	4,169,705	+0.13(+0.51%)
Dec 30, 2003	25.38	25.71	25.21	25.70	5,261,183	+0.41(+1.61%)
Dec 29, 2003	25.50	25.53	25.09	25.30	6,486,247	-0.01(-0.02%)
Dec 26, 2003	25.35	25.59	25.22	25.30	1,844,640	-0.03(-0.14%)
Dec 24, 2003	25.30	25.61	24.97	25.34	4,346,951	-0.06(-0.23%)
Dec 23, 2003	25.84	26.02	25.30	25.39	8,139,032	-0.53(-2.06%)
Dec 22, 2003	25.87	26.19	25.73	25.93	7,113,825	+0.02(+0.09%)
Dec 19, 2003	26.47	26.51	25.89	25.91	7,404,306	-0.57(-2.15%)
Dec 18, 2003	26.30	26.47	25.87	26.47	9,769,378	+0.32(+1.21%)
Dec 17, 2003	25.25	26.18	25.14	26.16	10,794,932	+0.86(+3.41%)
Dec 16, 2003	24.89	25.30	24.38	25.30	14,245,915	+0.40(+1.62%)
Dec 15, 2003	25.88	26.24	24.77	24.89	11,064,540	-0.98(-3.80%)
Dec 12, 2003	26.44	26.45	25.54	25.88	8,023,883	-0.40(-1.51%)
Dec 11, 2003	26.43	26.83	26.21	26.27	4,848,422	-0.16(-0.59%)
Dec 10, 2003	26.19	26.59	26.04	26.43	6,933,275	+0.30(+1.14%)
Dec 09, 2003	26.76	27.07	26.04	26.13	10,061,076	-0.44(-1.64%)
Dec 08, 2003	27.16	27.22	26.26	26.57	7,535,284	-0.66(-2.41%)
Dec 05, 2003	26.59	27.51	26.59	27.22	9,444,457	+0.22(+0.83%)
Dec 04, 2003	26.91	27.33	26.31	27.00	18,897,784	+0.96(+3.69%)
Dec 03, 2003	26.83	26.48	25.58	26.04	23,061,228	-0.79(-2.96%)
Dec 02, 2003	27.94	27.94	26.76	26.83	10,752,316	-1.08(-3.85%)

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.