Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.89	30.83	29.59	29.61	15,120,355	+0.57(+1.98%)
Feb 26, 2004	28.58	29.22	28.34	29.04	5,812,658	+0.54(+1.90%)
Feb 25, 2004	28.41	28.67	28.29	28.50	5,671,263	+0.09(+0.32%)
Feb 24, 2004	28.78	28.85	28.18	28.40	6,113,882	-0.38(-1.32%)
Feb 23, 2004	29.32	29.38	28.76	28.78	5,170,034	+0.09(+0.32%)
Feb 20, 2004	29.00	29.00	28.52	28.69	5,592,479	-0.30(-1.05%)
Feb 19, 2004	28.92	29.19	28.90	29.00	6,919,466	+0.29(+1.00%)
Feb 18, 2004	28.46	28.86	28.39	28.71	5,376,648	+0.26(+0.91%)
Feb 17, 2004	28.26	28.63	28.05	28.45	7,167,298	+0.48(+1.71%)
Feb 13, 2004	27.86	28.11	27.72	27.97	7,409,217	-0.10(-0.35%)
Feb 12, 2004	27.80	28.17	27.77	28.07	5,201,513	+0.25(+0.89%)
Feb 11, 2004	27.36	27.92	27.34	27.82	6,765,376	+0.48(+1.77%)
Feb 10, 2004	27.68	27.70	27.20	27.34	7,314,084	-0.36(-1.29%)
Feb 09, 2004	27.97	28.16	27.63	27.70	7,463,305	-0.27(-0.97%)
Feb 06, 2004	27.23	28.12	27.03	27.97	13,157,004	+0.97(+3.58%)
Feb 05, 2004	26.59	27.14	26.16	27.00	13,795,802	+1.08(+4.15%)
Feb 04, 2004	25.70	26.02	25.62	25.93	7,092,862	+0.05(+0.20%)
Feb 03, 2004	25.68	26.33	25.45	25.87	8,087,668	+0.33(+1.28%)
Feb 02, 2004	25.39	25.81	24.87	25.55	5,905,182	+0.07(+0.29%)
Jan 30, 2004	25.10	25.77	24.91	25.47	8,660,551	+0.52(+2.07%)
Jan 29, 2004	24.63	24.99	24.24	24.95	5,068,119	+0.42(+1.71%)
Jan 28, 2004	25.36	25.40	24.52	24.53	8,465,416	-0.79(-3.13%)
Jan 27, 2004	25.36	25.79	25.17	25.33	6,174,927	-0.06(-0.25%)
Jan 26, 2004	25.36	25.41	24.83	25.39	4,123,922	+0.02(+0.07%)
Jan 23, 2004	25.13	25.47	25.01	25.37	5,197,861	+0.26(+1.03%)
Jan 22, 2004	25.04	25.42	24.96	25.12	4,293,840	+0.16(+0.65%)
Jan 21, 2004	24.57	25.01	24.31	24.95	5,143,251	+0.37(+1.52%)
Jan 20, 2004	24.95	25.01	24.44	24.58	6,574,415	-0.39(-1.54%)
Jan 16, 2004	24.93	25.04	24.37	24.97	7,050,600	+0.03(+0.14%)
Jan 15, 2004	24.44	24.98	24.18	24.93	6,152,840	+0.36(+1.47%)
Jan 14, 2004	24.04	24.69	23.95	24.57	7,839,314	+0.48(+1.98%)
Jan 13, 2004	23.83	24.37	23.81	24.09	9,280,565	+0.20(+0.84%)
Jan 12, 2004	23.70	23.99	23.63	23.89	8,077,580	+0.20(+0.85%)
Jan 09, 2004	23.74	24.09	23.47	23.69	12,606,904	-0.35(-1.44%)
Jan 08, 2004	26.16	25.36	23.80	24.03	28,806,762	-2.13(-8.13%)
Jan 07, 2004	25.98	26.56	25.59	26.16	9,585,094	+0.14(+0.55%)
Jan 06, 2004	25.05	26.21	24.81	26.02	10,943,213	+0.97(+3.86%)
Jan 05, 2004	25.30	25.43	24.77	25.05	10,492,072	-0.17(-0.66%)
Jan 02, 2004	25.84	25.85	25.18	25.22	5,646,567	-0.62(-2.40%)
Dec 31, 2003	25.67	25.96	25.60	25.84	4,169,141	+0.13(+0.51%)
Dec 30, 2003	25.39	25.71	25.21	25.71	5,260,471	+0.41(+1.61%)
Dec 29, 2003	25.50	25.53	25.10	25.30	6,485,369	-0.01(-0.02%)
Dec 26, 2003	25.36	25.60	25.22	25.31	1,844,391	-0.03(-0.14%)
Dec 24, 2003	25.31	25.62	24.98	25.34	4,346,363	-0.06(-0.23%)
Dec 23, 2003	25.85	26.02	25.30	25.40	8,137,930	-0.53(-2.06%)
Dec 22, 2003	25.87	26.19	25.73	25.93	7,112,862	+0.02(+0.09%)
Dec 19, 2003	26.48	26.52	25.89	25.91	7,403,304	-0.57(-2.15%)
Dec 18, 2003	26.31	26.48	25.87	26.48	9,768,055	+0.32(+1.21%)
Dec 17, 2003	25.25	26.18	25.14	26.16	10,793,470	+0.86(+3.41%)
Dec 16, 2003	24.90	25.30	24.38	25.30	14,243,986	+0.40(+1.62%)
Dec 15, 2003	25.88	26.25	24.77	24.90	11,063,042	-0.98(-3.80%)
Dec 12, 2003	26.44	26.45	25.55	25.88	8,022,797	-0.40(-1.51%)
Dec 11, 2003	26.43	26.83	26.21	26.28	4,847,766	-0.16(-0.59%)
Dec 10, 2003	26.19	26.59	26.05	26.43	6,932,336	+0.30(+1.14%)
Dec 09, 2003	26.77	27.07	26.05	26.13	10,059,714	-0.44(-1.64%)
Dec 08, 2003	27.17	27.23	26.26	26.57	7,534,263	-0.66(-2.41%)
Dec 05, 2003	26.59	27.51	26.59	27.23	9,443,178	+0.22(+0.83%)
Dec 04, 2003	26.91	27.33	26.31	27.00	18,895,226	+0.96(+3.69%)
Dec 03, 2003	26.83	26.48	25.59	26.04	23,058,106	-0.79(-2.96%)
Dec 02, 2003	27.94	27.94	26.77	26.83	10,750,861	-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.