Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	29.36	29.49	29.25	29.39	3,366,148	+0.24(+0.82%)
Feb 26, 2004	29.07	29.26	28.96	29.15	2,887,058	+0.01(+0.04%)
Feb 25, 2004	29.34	29.39	28.95	29.14	3,014,174	-0.22(-0.74%)
Feb 24, 2004	29.24	29.49	29.17	29.36	2,541,343	-0.11(-0.39%)
Feb 23, 2004	29.63	29.63	29.32	29.47	2,159,997	+0.08(+0.28%)
Feb 20, 2004	29.78	29.78	29.18	29.39	4,177,953	-0.36(-1.22%)
Feb 19, 2004	29.95	30.01	29.73	29.75	1,298,598	+0.20(+0.67%)
Feb 18, 2004	29.98	30.01	29.54	29.55	1,605,794	-0.42(-1.39%)
Feb 17, 2004	29.96	30.06	29.81	29.97	2,434,451	+0.57(+1.93%)
Feb 13, 2004	29.73	29.73	29.33	29.40	1,175,816	-0.04(-0.13%)
Feb 12, 2004	29.49	29.54	29.39	29.44	2,745,017	-0.26(-0.87%)
Feb 11, 2004	29.32	29.77	29.18	29.70	1,492,642	+0.33(+1.13%)
Feb 10, 2004	29.31	29.39	29.24	29.37	1,237,448	+0.13(+0.43%)
Feb 09, 2004	29.49	29.49	29.15	29.24	1,545,606	+0.18(+0.63%)
Feb 06, 2004	28.92	29.13	28.82	29.06	2,491,268	+0.54(+1.89%)
Feb 05, 2004	28.76	28.79	28.49	28.52	1,702,575	+0.12(+0.42%)
Feb 04, 2004	28.61	28.62	28.39	28.40	2,618,383	-0.31(-1.08%)
Feb 03, 2004	28.81	28.81	28.66	28.71	1,145,964	+0.05(+0.18%)
Feb 02, 2004	28.69	28.81	28.58	28.66	2,404,116	-0.07(-0.23%)
Jan 30, 2004	28.66	28.76	28.57	28.73	3,351,704	-0.07(-0.26%)
Jan 29, 2004	28.76	28.84	28.45	28.80	3,905,426	+0.04(+0.13%)
Jan 28, 2004	29.23	29.36	28.71	28.76	2,902,948	-0.37(-1.28%)
Jan 27, 2004	29.32	29.32	29.11	29.14	3,175,475	-0.13(-0.44%)
Jan 26, 2004	29.23	29.28	29.04	29.27	3,356,037	+0.09(+0.32%)
Jan 23, 2004	29.41	29.46	29.04	29.17	1,773,355	-0.32(-1.07%)
Jan 22, 2004	29.56	29.57	29.41	29.49	5,004,203	+0.02(+0.06%)
Jan 21, 2004	29.26	29.54	29.13	29.47	3,772,051	+0.35(+1.21%)
Jan 20, 2004	29.13	29.22	29.07	29.12	2,098,366	+0.31(+1.08%)
Jan 16, 2004	28.88	28.94	28.68	28.81	4,341,181	-0.10(-0.36%)
Jan 15, 2004	29.05	29.06	28.76	28.91	2,371,856	-0.18(-0.61%)
Jan 14, 2004	29.07	29.18	28.99	29.09	2,127,255	+0.25(+0.86%)
Jan 13, 2004	29.16	29.16	28.76	28.84	2,459,489	-0.17(-0.58%)
Jan 12, 2004	29.09	29.49	28.93	29.01	2,615,494	-0.01(-0.03%)
Jan 09, 2004	29.05	29.18	28.99	29.01	2,268,334	-0.18(-0.63%)
Jan 08, 2004	29.23	29.23	28.97	29.20	2,479,712	+0.41(+1.44%)
Jan 07, 2004	28.76	28.76	28.64	28.79	2,539,417	-0.29(-1.00%)
Jan 06, 2004	29.12	29.12	28.91	29.08	2,730,090	+0.04(+0.15%)
Jan 05, 2004	28.87	29.06	28.74	29.03	4,112,951	+0.55(+1.92%)
Jan 02, 2004	28.41	28.67	28.41	28.48	2,557,233	+0.08(+0.27%)
Dec 31, 2003	28.30	28.43	28.15	28.41	5,022,018	+0.36(+1.28%)
Dec 30, 2003	27.91	28.10	27.91	28.05	6,110,203	+0.05(+0.19%)
Dec 29, 2003	27.85	28.00	27.69	27.99	3,269,849	+0.46(+1.68%)
Dec 26, 2003	27.65	27.74	27.53	27.53	766,062	-0.05(-0.18%)
Dec 24, 2003	27.54	27.81	27.52	27.58	881,140	+0.07(+0.24%)
Dec 23, 2003	27.47	27.56	27.37	27.51	2,667,496	+0.06(+0.21%)
Dec 22, 2003	27.42	27.47	27.31	27.46	2,498,009	-0.15(-0.53%)
Dec 19, 2003	27.79	27.79	27.52	27.60	1,849,431	-0.16(-0.56%)
Dec 18, 2003	27.57	27.76	27.45	27.76	5,198,246	+0.41(+1.49%)
Dec 17, 2003	27.41	27.41	27.27	27.35	2,380,042	-0.06(-0.23%)
Dec 16, 2003	27.21	27.44	27.21	27.41	1,841,246	+0.25(+0.92%)
Dec 15, 2003	27.66	27.66	27.17	27.17	4,044,578	-0.18(-0.67%)
Dec 12, 2003	27.26	27.39	27.22	27.35	1,553,310	+0.09(+0.33%)
Dec 11, 2003	26.98	27.31	26.96	27.26	2,652,088	+0.30(+1.11%)
Dec 10, 2003	27.07	27.07	26.90	26.96	3,459,559	-0.20(-0.72%)
Dec 09, 2003	27.44	27.46	27.04	27.15	3,517,339	-0.11(-0.42%)
Dec 08, 2003	27.19	27.30	26.98	27.27	2,972,284	+0.13(+0.47%)
Dec 05, 2003	27.20	27.23	27.03	27.14	1,769,021	-0.10(-0.36%)
Dec 04, 2003	27.36	27.37	27.18	27.24	2,325,151	+0.06(+0.23%)
Dec 03, 2003	27.27	27.41	27.18	27.18	2,654,014	+0.05(+0.20%)
Dec 02, 2003	27.00	27.17	26.97	27.12	1,548,977	+0.06(+0.24%)

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.