Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	28.65	29.49	28.58	29.02	8,590,993	+0.50(+1.76%)
Feb 26, 2004	28.33	28.73	28.25	28.52	5,658,650	+0.19(+0.68%)
Feb 25, 2004	28.09	28.45	27.97	28.32	3,967,357	+0.13(+0.44%)
Feb 24, 2004	28.33	28.81	27.86	28.20	6,617,767	-0.13(-0.47%)
Feb 23, 2004	28.52	28.52	28.20	28.33	5,958,460	+0.18(+0.66%)
Feb 20, 2004	27.93	28.51	27.76	28.15	8,582,661	+0.61(+2.23%)
Feb 19, 2004	28.32	28.85	27.53	27.53	13,320,675	-0.38(-1.37%)
Feb 18, 2004	27.69	28.09	27.64	27.92	7,028,773	+0.27(+0.98%)
Feb 17, 2004	27.69	27.72	27.49	27.64	6,527,930	+0.47(+1.72%)
Feb 13, 2004	27.38	27.54	26.95	27.18	4,660,145	-0.36(-1.32%)
Feb 12, 2004	27.23	27.70	27.20	27.54	5,033,581	+0.05(+0.17%)
Feb 11, 2004	27.23	27.69	26.96	27.49	8,272,550	+0.23(+0.85%)
Feb 10, 2004	26.40	27.28	26.36	27.26	12,358,074	+1.17(+4.48%)
Feb 09, 2004	26.26	26.48	26.05	26.09	4,337,763	+0.06(+0.23%)
Feb 06, 2004	25.78	26.03	25.54	26.03	5,934,978	+0.22(+0.87%)
Feb 05, 2004	25.75	26.34	25.62	25.81	7,458,566	+0.07(+0.26%)
Feb 04, 2004	25.74	26.34	25.68	25.74	9,524,052	+0.00(+0.00%)
Feb 03, 2004	25.47	25.85	25.35	25.74	5,919,071	+0.27(+1.06%)
Feb 02, 2004	25.12	25.63	25.11	25.47	5,967,095	+0.42(+1.66%)
Jan 30, 2004	25.12	25.63	24.99	25.06	4,988,890	-0.04(-0.16%)
Jan 29, 2004	24.91	25.19	24.63	25.10	8,978,215	+0.36(+1.47%)
Jan 28, 2004	25.60	25.68	24.60	24.73	8,613,566	-0.86(-3.38%)
Jan 27, 2004	25.58	25.88	25.43	25.60	8,603,415	+0.17(+0.68%)
Jan 26, 2004	25.65	25.67	25.12	25.43	4,589,245	-0.32(-1.23%)
Jan 23, 2004	25.49	25.74	25.31	25.74	4,602,577	+0.40(+1.56%)
Jan 22, 2004	25.19	25.45	25.19	25.35	3,980,840	+0.09(+0.37%)
Jan 21, 2004	25.03	25.31	24.82	25.25	6,260,844	+0.22(+0.90%)
Jan 20, 2004	25.85	25.85	24.96	25.03	6,705,180	-0.82(-3.17%)
Jan 16, 2004	25.91	26.07	25.57	25.85	7,146,182	+0.07(+0.28%)
Jan 15, 2004	25.35	25.81	25.08	25.78	6,217,971	+0.46(+1.83%)
Jan 14, 2004	25.25	25.41	25.07	25.31	4,824,215	+0.07(+0.29%)
Jan 13, 2004	24.85	25.24	24.85	25.24	8,022,279	+0.59(+2.41%)
Jan 12, 2004	24.65	24.74	24.28	24.65	5,997,242	+0.19(+0.78%)
Jan 09, 2004	24.79	24.79	24.41	24.46	7,203,448	-0.47(-1.88%)
Jan 08, 2004	25.81	25.89	24.75	24.92	9,441,790	-0.34(-1.33%)
Jan 07, 2004	25.31	25.46	24.92	25.26	5,134,325	-0.20(-0.78%)
Jan 06, 2004	25.02	25.54	24.87	25.46	7,696,413	+0.77(+3.13%)
Jan 05, 2004	24.92	25.25	24.18	24.69	9,930,968	-0.21(-0.85%)
Jan 02, 2004	25.38	25.60	24.84	24.90	3,987,052	-0.45(-1.77%)
Dec 31, 2003	25.35	25.55	25.14	25.35	3,891,307	+0.01(+0.05%)
Dec 30, 2003	25.51	25.45	25.14	25.33	4,995,707	-0.18(-0.70%)
Dec 29, 2003	24.92	25.55	24.92	25.51	5,194,620	+0.61(+2.47%)
Dec 26, 2003	24.82	25.19	24.82	24.90	1,533,435	+0.05(+0.19%)
Dec 24, 2003	24.82	24.99	24.59	24.85	3,902,669	-0.25(-1.00%)
Dec 23, 2003	25.31	25.47	24.87	25.10	5,456,404	-0.09(-0.34%)
Dec 22, 2003	25.09	25.50	24.88	25.19	4,982,224	+0.10(+0.39%)
Dec 19, 2003	25.37	25.41	25.02	25.09	5,777,271	-0.32(-1.27%)
Dec 18, 2003	25.35	25.82	25.35	25.41	7,153,757	+0.07(+0.26%)
Dec 17, 2003	24.39	25.33	24.36	25.35	9,614,040	+0.77(+3.11%)
Dec 16, 2003	24.50	24.79	23.89	24.58	10,725,864	+0.08(+0.32%)
Dec 15, 2003	25.59	26.01	24.42	24.50	11,922,828	-1.09(-4.26%)
Dec 12, 2003	25.76	25.85	25.45	25.59	3,763,445	-0.16(-0.62%)
Dec 11, 2003	25.91	26.10	25.74	25.75	4,203,387	-0.06(-0.23%)
Dec 10, 2003	25.82	26.34	25.71	25.81	7,742,922	-0.01(-0.05%)
Dec 09, 2003	25.90	26.19	25.68	25.82	3,569,682	-0.08(-0.31%)
Dec 08, 2003	25.87	26.03	25.68	25.90	4,233,535	+0.03(+0.13%)
Dec 05, 2003	26.39	26.57	25.84	25.87	4,594,245	-0.63(-2.39%)
Dec 04, 2003	25.90	26.57	25.95	26.50	11,678,163	+0.61(+2.35%)
Dec 03, 2003	25.68	26.03	25.68	25.90	5,914,374	+0.15(+0.56%)
Dec 02, 2003	26.01	26.17	25.67	25.75	6,066,021	-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.