Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	28.02	28.10	27.75	27.84	156,700	-0.18(-0.64%)
Feb 26, 2004	28.20	28.20	28.01	28.02	113,300	-0.30(-1.08%)
Feb 25, 2004	27.85	28.32	27.85	28.32	156,700	+0.41(+1.49%)
Feb 24, 2004	27.80	27.97	27.55	27.91	231,100	+0.16(+0.58%)
Feb 23, 2004	27.70	27.75	27.60	27.75	123,300	+0.10(+0.36%)
Feb 20, 2004	27.98	27.98	27.59	27.65	208,100	+0.02(+0.09%)
Feb 19, 2004	27.63	27.70	27.55	27.62	314,000	+0.00(+0.00%)
Feb 18, 2004	28.01	28.02	27.60	27.62	238,400	-0.39(-1.37%)
Feb 17, 2004	28.09	28.25	27.88	28.01	175,300	-0.08(-0.28%)
Feb 13, 2004	28.30	28.33	28.00	28.09	130,100	-0.01(-0.04%)
Feb 12, 2004	28.43	28.43	28.00	28.10	226,600	-0.27(-0.97%)
Feb 11, 2004	28.32	28.38	28.09	28.38	212,600	+0.18(+0.62%)
Feb 10, 2004	28.12	28.25	27.97	28.20	168,400	+0.03(+0.11%)
Feb 09, 2004	28.38	28.40	27.70	28.17	856,800	-0.28(-0.98%)
Feb 06, 2004	27.75	28.45	27.50	28.45	218,500	+0.82(+2.99%)
Feb 05, 2004	27.38	27.77	27.36	27.62	193,500	+0.25(+0.91%)
Feb 04, 2004	28.00	28.00	27.25	27.38	3,993,500	-0.62(-2.23%)
Feb 03, 2004	28.20	28.30	27.99	28.00	270,100	-0.24(-0.85%)
Feb 02, 2004	27.70	28.30	27.52	28.24	249,000	+0.12(+0.44%)
Jan 30, 2004	27.76	28.11	27.62	28.11	314,500	+0.36(+1.32%)
Jan 29, 2004	27.93	27.97	27.39	27.75	327,500	-0.20(-0.70%)
Jan 28, 2004	27.90	28.07	27.50	27.95	373,700	-0.03(-0.11%)
Jan 27, 2004	27.23	28.00	27.20	27.98	253,200	+0.75(+2.75%)
Jan 26, 2004	27.07	27.25	26.86	27.23	181,200	+0.45(+1.68%)
Jan 23, 2004	27.14	27.14	26.41	26.77	276,900	-0.37(-1.36%)
Jan 22, 2004	26.49	27.25	26.49	27.14	271,900	+0.82(+3.10%)
Jan 21, 2004	25.88	26.33	25.65	26.33	150,700	+0.46(+1.78%)
Jan 20, 2004	25.62	26.11	25.55	25.87	199,400	-0.13(-0.50%)
Jan 16, 2004	26.48	26.48	26.00	26.00	175,100	-0.33(-1.25%)
Jan 15, 2004	26.68	26.80	26.32	26.33	463,700	-0.22(-0.83%)
Jan 14, 2004	26.38	26.59	26.20	26.55	134,200	+0.10(+0.38%)
Jan 13, 2004	26.15	26.45	26.10	26.45	153,500	+0.30(+1.15%)
Jan 12, 2004	26.00	26.23	25.91	26.15	104,400	+0.15(+0.58%)
Jan 09, 2004	25.65	26.05	25.57	26.00	143,500	+0.35(+1.36%)
Jan 08, 2004	25.75	25.86	25.57	25.65	114,600	-0.08(-0.31%)
Jan 07, 2004	25.84	26.05	25.69	25.73	189,000	-0.11(-0.43%)
Jan 06, 2004	25.50	25.84	25.38	25.84	121,800	+0.39(+1.53%)
Jan 05, 2004	25.30	25.82	25.30	25.45	276,300	+0.15(+0.59%)
Jan 02, 2004	25.42	25.45	25.27	25.30	158,300	-0.10(-0.39%)
Dec 31, 2003	25.64	25.80	25.39	25.40	206,300	-0.23(-0.90%)
Dec 30, 2003	25.50	25.85	25.45	25.63	129,200	+0.11(+0.45%)
Dec 29, 2003	25.20	25.53	25.20	25.52	133,500	+0.29(+1.13%)
Dec 26, 2003	25.07	25.25	25.06	25.23	43,400	+0.18(+0.72%)
Dec 24, 2003	25.07	25.17	25.05	25.05	78,400	+0.06(+0.24%)
Dec 23, 2003	25.18	25.18	24.88	24.99	167,800	-0.10(-0.38%)
Dec 22, 2003	24.55	25.09	24.50	25.09	126,200	+0.42(+1.70%)
Dec 19, 2003	24.70	24.71	24.62	24.66	117,100	-0.04(-0.14%)
Dec 18, 2003	24.70	24.70	24.70	24.70	138,900	+0.00(+0.00%)
Dec 17, 2003	24.68	24.75	24.68	24.70	124,200	+0.00(+0.00%)
Dec 16, 2003	24.50	24.70	24.46	24.70	133,500	+0.20(+0.82%)
Dec 15, 2003	24.50	24.57	24.48	24.50	132,900	+0.05(+0.20%)
Dec 12, 2003	24.45	24.62	24.45	24.45	212,800	+0.00(+0.00%)
Dec 11, 2003	24.32	24.59	24.30	24.45	128,800	+0.11(+0.47%)
Dec 10, 2003	24.30	24.50	24.28	24.34	105,200	-0.29(-1.18%)
Dec 09, 2003	24.30	24.62	24.30	24.62	246,400	+0.35(+1.44%)
Dec 08, 2003	24.09	24.32	24.05	24.27	159,600	+0.19(+0.79%)
Dec 05, 2003	23.70	24.12	23.70	24.09	161,700	+0.39(+1.62%)
Dec 04, 2003	23.55	23.75	23.45	23.70	152,800	+0.30(+1.28%)
Dec 03, 2003	23.75	23.77	23.40	23.40	183,700	-0.45(-1.87%)
Dec 02, 2003	23.82	23.87	23.70	23.84	152,800	+0.02(+0.08%)

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.