Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	28.88	29.25	28.71	29.02	1,002,600	+0.12(+0.43%)
Feb 26, 2004	28.52	28.89	28.45	28.89	987,100	+0.29(+1.00%)
Feb 25, 2004	28.20	28.61	28.20	28.61	959,000	+0.40(+1.42%)
Feb 24, 2004	28.05	28.20	27.93	28.20	738,600	+0.16(+0.59%)
Feb 23, 2004	28.48	28.48	27.91	28.04	949,000	-0.41(-1.44%)
Feb 20, 2004	28.41	28.57	28.23	28.45	819,000	+0.11(+0.39%)
Feb 19, 2004	28.41	28.60	28.20	28.34	810,300	-0.11(-0.40%)
Feb 18, 2004	28.48	28.59	28.27	28.45	688,100	-0.05(-0.16%)
Feb 17, 2004	28.30	28.69	28.18	28.50	1,365,800	+0.20(+0.69%)
Feb 13, 2004	28.29	28.61	28.12	28.30	762,300	+0.02(+0.05%)
Feb 12, 2004	28.49	28.79	28.19	28.29	872,700	-0.21(-0.74%)
Feb 11, 2004	28.20	28.76	28.09	28.50	1,888,800	+0.16(+0.58%)
Feb 10, 2004	28.02	28.34	27.91	28.34	907,200	+0.32(+1.14%)
Feb 09, 2004	27.80	28.32	27.80	28.02	1,081,700	+0.22(+0.79%)
Feb 06, 2004	27.46	28.00	27.46	27.80	860,500	+0.37(+1.35%)
Feb 05, 2004	27.84	27.84	27.43	27.43	1,498,700	-0.39(-1.42%)
Feb 04, 2004	27.75	27.95	27.65	27.82	1,850,600	+0.02(+0.07%)
Feb 03, 2004	27.68	27.90	27.62	27.80	1,363,500	+0.12(+0.43%)
Feb 02, 2004	27.58	27.84	27.45	27.68	2,135,900	+0.16(+0.56%)
Jan 30, 2004	27.86	27.86	27.48	27.52	1,064,900	-0.21(-0.78%)
Jan 29, 2004	28.03	28.09	27.63	27.74	1,311,800	-0.17(-0.59%)
Jan 28, 2004	28.48	28.48	27.80	27.91	1,081,300	-0.27(-0.98%)
Jan 27, 2004	28.11	28.41	28.07	28.18	2,014,800	+0.11(+0.39%)
Jan 26, 2004	28.70	29.00	27.90	28.07	3,454,500	-0.05(-0.20%)
Jan 23, 2004	28.10	28.21	27.75	28.12	1,792,800	-0.07(-0.27%)
Jan 22, 2004	27.82	28.48	27.82	28.20	3,071,500	+0.31(+1.13%)
Jan 21, 2004	27.73	28.05	27.68	27.89	1,265,600	+0.16(+0.56%)
Jan 20, 2004	27.93	28.00	27.61	27.73	1,004,100	+0.00(+0.02%)
Jan 16, 2004	27.52	27.75	27.41	27.73	1,224,400	+0.33(+1.19%)
Jan 15, 2004	27.70	27.70	27.27	27.40	1,192,800	-0.23(-0.81%)
Jan 14, 2004	27.18	27.75	27.07	27.62	1,988,800	+0.55(+2.03%)
Jan 13, 2004	27.25	27.42	26.86	27.07	2,588,000	-0.55(-1.99%)
Jan 12, 2004	27.72	27.73	27.47	27.62	1,236,100	-0.18(-0.67%)
Jan 09, 2004	27.93	27.93	27.71	27.81	1,100,900	-0.12(-0.45%)
Jan 08, 2004	28.10	28.32	27.86	27.93	1,726,200	-0.14(-0.48%)
Jan 07, 2004	27.80	28.07	27.76	28.07	1,665,400	+0.27(+0.97%)
Jan 06, 2004	27.91	27.93	27.60	27.80	3,557,300	-0.11(-0.41%)
Jan 05, 2004	27.00	27.99	27.00	27.91	5,549,700	+0.91(+3.39%)
Jan 02, 2004	26.88	27.14	26.43	27.00	11,580,600	-1.07(-3.83%)
Dec 31, 2003	31.95	32.25	27.86	28.07	9,277,100	-3.68(-11.57%)
Dec 30, 2003	31.70	31.90	31.68	31.75	868,100	+0.09(+0.27%)
Dec 29, 2003	31.85	31.96	31.55	31.66	922,400	-0.21(-0.64%)
Dec 26, 2003	31.97	32.07	31.86	31.87	114,700	-0.04(-0.11%)
Dec 24, 2003	31.88	31.96	31.75	31.91	141,700	+0.03(+0.09%)
Dec 23, 2003	31.78	31.91	31.50	31.88	513,600	-0.03(-0.09%)
Dec 22, 2003	31.80	32.17	31.77	31.91	651,000	+0.14(+0.44%)
Dec 19, 2003	31.88	31.88	31.50	31.77	779,900	-0.04(-0.14%)
Dec 18, 2003	31.53	31.94	31.36	31.81	895,400	+0.38(+1.21%)
Dec 17, 2003	31.48	31.57	31.27	31.43	574,900	-0.07(-0.22%)
Dec 16, 2003	31.71	31.78	31.25	31.50	936,900	-0.16(-0.49%)
Dec 15, 2003	31.68	32.08	31.52	31.66	1,308,300	+0.73(+2.34%)
Dec 12, 2003	30.90	31.07	30.86	30.93	1,365,000	+0.11(+0.34%)
Dec 11, 2003	31.30	31.45	30.82	30.82	2,010,200	-0.62(-1.99%)
Dec 10, 2003	31.95	31.95	31.29	31.45	691,000	-0.46(-1.43%)
Dec 09, 2003	32.38	32.42	31.86	31.91	992,700	-0.59(-1.83%)
Dec 08, 2003	32.40	32.55	32.12	32.50	613,100	+0.00(+0.00%)
Dec 05, 2003	32.55	32.86	32.34	32.50	694,000	+0.00(+0.00%)
Dec 04, 2003	32.55	32.60	32.01	32.50	734,400	+0.00(+0.00%)
Dec 03, 2003	33.00	33.10	32.47	32.50	900,900	-0.45(-1.35%)
Dec 02, 2003	32.48	33.17	32.20	32.95	1,180,800	+0.47(+1.45%)

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.