Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	28.65	29.50	28.58	29.02	8,589,480	+0.50(+1.76%)
Feb 26, 2004	28.34	28.74	28.26	28.52	5,657,654	+0.19(+0.68%)
Feb 25, 2004	28.09	28.45	27.97	28.33	3,966,659	+0.13(+0.44%)
Feb 24, 2004	28.34	28.81	27.86	28.20	6,616,602	-0.13(-0.47%)
Feb 23, 2004	28.52	28.52	28.20	28.34	5,957,411	+0.18(+0.66%)
Feb 20, 2004	27.94	28.51	27.76	28.15	8,581,150	+0.61(+2.23%)
Feb 19, 2004	28.32	28.85	27.54	27.54	13,318,329	-0.38(-1.37%)
Feb 18, 2004	27.70	28.09	27.65	27.92	7,027,536	+0.27(+0.98%)
Feb 17, 2004	27.70	27.72	27.49	27.65	6,526,781	+0.47(+1.72%)
Feb 13, 2004	27.39	27.54	26.96	27.18	4,659,325	-0.36(-1.32%)
Feb 12, 2004	27.23	27.70	27.21	27.54	5,032,695	+0.05(+0.17%)
Feb 11, 2004	27.23	27.70	26.96	27.50	8,271,093	+0.23(+0.85%)
Feb 10, 2004	26.41	27.29	26.37	27.27	12,355,898	+1.17(+4.48%)
Feb 09, 2004	26.27	26.49	26.06	26.10	4,337,000	+0.06(+0.23%)
Feb 06, 2004	25.78	26.04	25.54	26.04	5,933,933	+0.22(+0.87%)
Feb 05, 2004	25.75	26.34	25.62	25.81	7,457,252	+0.07(+0.26%)
Feb 04, 2004	25.75	26.34	25.68	25.75	9,522,375	+0.00(+0.00%)
Feb 03, 2004	25.48	25.85	25.35	25.75	5,918,029	+0.27(+1.06%)
Feb 02, 2004	25.12	25.64	25.11	25.48	5,966,044	+0.42(+1.66%)
Jan 30, 2004	25.13	25.64	25.00	25.06	4,988,012	-0.04(-0.16%)
Jan 29, 2004	24.91	25.19	24.63	25.10	8,976,634	+0.36(+1.47%)
Jan 28, 2004	25.60	25.68	24.61	24.74	8,612,049	-0.86(-3.38%)
Jan 27, 2004	25.58	25.88	25.43	25.60	8,601,901	+0.17(+0.68%)
Jan 26, 2004	25.66	25.68	25.12	25.43	4,588,437	-0.32(-1.23%)
Jan 23, 2004	25.49	25.75	25.32	25.75	4,601,767	+0.40(+1.56%)
Jan 22, 2004	25.19	25.45	25.19	25.35	3,980,140	+0.09(+0.37%)
Jan 21, 2004	25.03	25.32	24.82	25.26	6,259,742	+0.22(+0.90%)
Jan 20, 2004	25.85	25.85	24.97	25.03	6,703,999	-0.82(-3.17%)
Jan 16, 2004	25.91	26.08	25.58	25.85	7,144,924	+0.07(+0.28%)
Jan 15, 2004	25.35	25.81	25.09	25.78	6,216,876	+0.46(+1.83%)
Jan 14, 2004	25.25	25.41	25.07	25.32	4,823,365	+0.07(+0.29%)
Jan 13, 2004	24.86	25.25	24.85	25.25	8,020,867	+0.59(+2.41%)
Jan 12, 2004	24.66	24.74	24.28	24.65	5,996,186	+0.19(+0.78%)
Jan 09, 2004	24.80	24.80	24.41	24.46	7,202,179	-0.47(-1.88%)
Jan 08, 2004	25.81	25.89	24.76	24.93	9,440,128	-0.34(-1.33%)
Jan 07, 2004	25.32	25.46	24.92	25.27	5,133,421	-0.20(-0.78%)
Jan 06, 2004	25.02	25.54	24.88	25.46	7,695,058	+0.77(+3.13%)
Jan 05, 2004	24.92	25.26	24.18	24.69	9,929,220	-0.21(-0.85%)
Jan 02, 2004	25.38	25.60	24.84	24.90	3,986,350	-0.45(-1.77%)
Dec 31, 2003	25.36	25.55	25.14	25.35	3,890,622	+0.01(+0.05%)
Dec 30, 2003	25.52	25.46	25.14	25.34	4,994,828	-0.18(-0.70%)
Dec 29, 2003	24.92	25.56	24.92	25.52	5,193,706	+0.61(+2.47%)
Dec 26, 2003	24.82	25.19	24.82	24.90	1,533,165	+0.05(+0.19%)
Dec 24, 2003	24.82	25.00	24.60	24.86	3,901,982	-0.25(-1.00%)
Dec 23, 2003	25.32	25.48	24.87	25.11	5,455,444	-0.09(-0.34%)
Dec 22, 2003	25.09	25.50	24.88	25.19	4,981,347	+0.10(+0.39%)
Dec 19, 2003	25.37	25.42	25.02	25.09	5,776,254	-0.32(-1.27%)
Dec 18, 2003	25.35	25.82	25.35	25.42	7,152,498	+0.07(+0.26%)
Dec 17, 2003	24.39	25.33	24.36	25.35	9,612,348	+0.77(+3.11%)
Dec 16, 2003	24.51	24.79	23.89	24.59	10,723,976	+0.08(+0.32%)
Dec 15, 2003	25.60	26.01	24.42	24.51	11,920,729	-1.09(-4.26%)
Dec 12, 2003	25.77	25.85	25.45	25.60	3,762,782	-0.16(-0.62%)
Dec 11, 2003	25.91	26.10	25.75	25.75	4,202,647	-0.06(-0.23%)
Dec 10, 2003	25.83	26.35	25.71	25.81	7,741,559	-0.01(-0.05%)
Dec 09, 2003	25.91	26.20	25.69	25.83	3,569,054	-0.08(-0.31%)
Dec 08, 2003	25.87	26.03	25.68	25.91	4,232,789	+0.03(+0.13%)
Dec 05, 2003	26.39	26.57	25.85	25.87	4,593,436	-0.63(-2.39%)
Dec 04, 2003	25.90	26.57	25.96	26.51	11,676,107	+0.61(+2.34%)
Dec 03, 2003	25.68	26.03	25.68	25.90	5,913,333	+0.15(+0.56%)
Dec 02, 2003	26.01	26.18	25.68	25.75	6,064,953	-0.38(-1.44%)

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.