Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	27.08	27.18	27.02	27.15	16,448	+0.09(+0.32%)
Feb 26, 2004	26.66	27.06	26.64	27.06	22,130	+0.04(+0.15%)
Feb 25, 2004	27.18	27.18	26.70	27.03	26,766	+0.13(+0.47%)
Feb 24, 2004	26.82	26.96	26.66	26.90	32,896	+0.00(+0.00%)
Feb 23, 2004	26.88	27.06	26.88	26.90	59,513	-0.12(-0.45%)
Feb 20, 2004	27.12	27.12	26.98	27.02	13,607	-0.10(-0.37%)
Feb 19, 2004	27.04	27.17	26.94	27.12	43,513	+0.01(+0.03%)
Feb 18, 2004	27.19	27.31	26.98	27.11	49,644	-0.14(-0.52%)
Feb 17, 2004	26.98	27.38	26.88	27.25	77,606	-0.05(-0.17%)
Feb 13, 2004	27.00	27.30	26.91	27.30	97,045	+0.15(+0.57%)
Feb 12, 2004	27.20	27.24	27.02	27.14	26,167	-0.05(-0.17%)
Feb 11, 2004	26.88	27.24	26.87	27.19	71,625	+0.22(+0.82%)
Feb 10, 2004	26.72	26.98	26.71	26.97	181,231	+0.12(+0.45%)
Feb 09, 2004	26.56	26.86	26.56	26.85	26,915	+0.04(+0.15%)
Feb 06, 2004	26.84	26.86	26.72	26.81	69,831	+0.05(+0.20%)
Feb 05, 2004	26.14	26.87	26.07	26.76	264,819	+0.71(+2.72%)
Feb 04, 2004	26.18	26.30	26.05	26.05	37,083	-0.25(-0.94%)
Feb 03, 2004	26.75	26.87	26.30	26.30	64,447	-0.53(-1.97%)
Feb 02, 2004	26.34	26.83	26.34	26.82	192,446	+0.54(+2.06%)
Jan 30, 2004	26.22	26.40	26.02	26.28	93,008	-0.05(-0.20%)
Jan 29, 2004	26.85	26.85	26.31	26.34	59,064	-0.44(-1.63%)
Jan 28, 2004	26.85	26.87	26.48	26.77	46,653	-0.08(-0.30%)
Jan 27, 2004	26.85	26.85	26.68	26.85	40,672	+0.01(+0.02%)
Jan 26, 2004	26.75	26.85	26.59	26.84	59,064	+0.09(+0.35%)
Jan 23, 2004	26.60	26.75	26.60	26.75	37,083	+0.00(+0.00%)
Jan 22, 2004	26.75	26.75	26.48	26.75	32,747	+0.03(+0.10%)
Jan 21, 2004	26.34	26.74	26.34	26.72	25,420	+0.15(+0.58%)
Jan 20, 2004	26.62	26.74	26.36	26.57	40,074	-0.02(-0.08%)
Jan 16, 2004	26.08	26.60	26.08	26.59	26,467	+0.23(+0.86%)
Jan 15, 2004	26.08	26.38	25.98	26.36	66,865	+0.28(+1.08%)
Jan 14, 2004	25.91	26.08	25.91	26.08	26,072	+0.09(+0.33%)
Jan 13, 2004	25.88	26.08	25.88	25.99	69,316	-0.07(-0.28%)
Jan 12, 2004	25.87	26.08	25.87	26.07	40,134	-0.00(-0.00%)
Jan 09, 2004	25.91	26.07	25.91	26.07	51,748	+0.09(+0.36%)
Jan 08, 2004	25.95	25.98	25.82	25.97	42,611	-0.02(-0.08%)
Jan 07, 2004	25.82	26.07	25.82	25.99	63,389	+0.09(+0.36%)
Jan 06, 2004	25.91	25.95	25.82	25.90	58,466	-0.01(-0.03%)
Jan 05, 2004	25.81	25.93	25.81	25.91	45,607	+0.09(+0.34%)
Jan 02, 2004	25.97	25.98	25.78	25.82	18,242	-0.07(-0.28%)
Dec 31, 2003	26.08	26.08	25.89	25.89	35,887	-0.18(-0.69%)
Dec 30, 2003	26.07	26.08	25.79	26.07	20,986	+0.11(+0.44%)
Dec 29, 2003	25.78	26.07	25.78	25.96	26,103	+0.13(+0.49%)
Dec 26, 2003	26.06	26.06	25.78	25.83	17,070	-0.10(-0.39%)
Dec 24, 2003	25.78	25.98	25.78	25.93	8,675	+0.15(+0.60%)
Dec 23, 2003	25.88	25.94	25.51	25.78	57,132	-0.21(-0.82%)
Dec 22, 2003	25.95	26.07	25.94	25.99	17,353	-0.09(-0.33%)
Dec 19, 2003	25.91	26.21	25.88	26.08	22,217	+0.04(+0.15%)
Dec 18, 2003	26.19	26.19	25.85	26.04	20,554	+0.00(+0.00%)
Dec 17, 2003	26.21	26.21	25.89	26.04	17,173	-0.16(-0.61%)
Dec 16, 2003	26.11	26.22	25.89	26.20	73,004	+0.26(+1.01%)
Dec 15, 2003	26.08	26.14	25.84	25.94	50,655	-0.14(-0.54%)
Dec 12, 2003	26.02	26.08	25.92	26.08	21,059	+0.00(+0.00%)
Dec 11, 2003	26.01	26.19	26.01	26.08	63,386	+0.05(+0.21%)
Dec 10, 2003	26.08	26.15	25.91	26.03	58,363	-0.07(-0.26%)
Dec 09, 2003	26.07	26.24	26.07	26.09	88,692	-0.12(-0.46%)
Dec 08, 2003	26.03	26.22	26.03	26.22	198,456	+0.15(+0.59%)
Dec 05, 2003	26.02	26.07	26.02	26.06	45,345	-0.09(-0.33%)
Dec 04, 2003	26.02	26.15	25.95	26.15	60,738	+0.11(+0.44%)
Dec 03, 2003	25.96	26.10	25.67	26.03	45,331	+0.10(+0.39%)
Dec 02, 2003	26.01	26.14	25.89	25.93	37,541	-0.20(-0.77%)

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.