Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	27.17	28.46	27.13	28.29	1,024,590	+0.99(+3.63%)
Feb 26, 2004	27.37	27.39	26.97	27.30	418,554	-0.41(-1.47%)
Feb 25, 2004	27.24	27.77	27.24	27.71	422,350	+0.49(+1.79%)
Feb 24, 2004	27.31	27.60	26.82	27.22	785,120	-0.04(-0.16%)
Feb 23, 2004	27.77	27.85	27.11	27.27	437,417	-0.56(-2.00%)
Feb 20, 2004	28.43	28.50	27.44	27.82	597,869	-0.59(-2.08%)
Feb 19, 2004	28.52	28.75	28.40	28.41	677,002	-0.10(-0.37%)
Feb 18, 2004	28.52	28.67	28.33	28.52	422,235	-0.30(-1.06%)
Feb 17, 2004	28.69	28.91	28.61	28.82	613,972	+0.21(+0.73%)
Feb 13, 2004	28.78	28.95	28.53	28.61	359,779	-0.06(-0.21%)
Feb 12, 2004	28.93	29.02	28.66	28.67	328,609	-0.51(-1.76%)
Feb 11, 2004	28.40	29.37	28.26	29.19	812,265	+0.57(+2.01%)
Feb 10, 2004	28.17	28.65	27.92	28.61	539,899	+0.44(+1.57%)
Feb 09, 2004	28.08	28.22	27.89	28.17	371,281	+0.09(+0.31%)
Feb 06, 2004	28.14	28.19	27.86	28.08	553,012	-0.02(-0.06%)
Feb 05, 2004	28.60	28.66	27.92	28.10	764,417	-0.30(-1.04%)
Feb 04, 2004	28.95	29.19	28.34	28.40	1,036,092	-0.71(-2.45%)
Feb 03, 2004	28.93	29.20	28.17	29.11	977,432	+0.05(+0.18%)
Feb 02, 2004	28.72	29.27	28.59	29.06	679,418	+0.63(+2.23%)
Jan 30, 2004	29.04	29.04	28.19	28.42	861,148	-0.78(-2.68%)
Jan 29, 2004	28.61	29.38	28.43	29.20	1,121,666	+0.57(+1.97%)
Jan 28, 2004	28.73	29.46	28.42	28.64	961,215	-0.09(-0.30%)
Jan 27, 2004	28.47	30.65	28.34	28.73	1,946,009	+0.78(+2.80%)
Jan 26, 2004	27.78	27.98	27.40	27.94	523,337	+0.10(+0.34%)
Jan 23, 2004	28.05	28.25	27.72	27.85	281,451	-0.23(-0.81%)
Jan 22, 2004	28.25	28.28	27.66	28.07	1,032,872	-0.14(-0.49%)
Jan 21, 2004	28.19	28.46	28.07	28.21	741,528	+0.03(+0.12%)
Jan 20, 2004	28.76	28.76	28.04	28.18	873,915	-0.51(-1.79%)
Jan 16, 2004	28.29	28.85	28.27	28.69	754,295	+0.24(+0.86%)
Jan 15, 2004	28.04	29.00	27.56	28.45	1,641,323	+0.31(+1.11%)
Jan 14, 2004	27.82	29.56	27.80	28.13	2,310,390	+2.08(+7.97%)
Jan 13, 2004	25.93	26.20	25.76	26.06	641,806	+0.24(+0.94%)
Jan 12, 2004	25.93	26.08	25.73	25.81	328,609	-0.07(-0.27%)
Jan 09, 2004	26.07	26.33	25.88	25.88	482,965	-0.33(-1.26%)
Jan 08, 2004	25.83	26.20	25.74	26.21	656,069	+0.31(+1.21%)
Jan 07, 2004	25.64	25.85	25.62	25.90	536,104	+0.13(+0.51%)
Jan 06, 2004	25.64	25.80	25.50	25.77	566,009	-0.10(-0.37%)
Jan 05, 2004	25.53	25.87	25.53	25.87	562,903	+0.34(+1.33%)
Jan 02, 2004	26.00	26.21	25.35	25.53	563,823	-0.58(-2.23%)
Dec 31, 2003	25.95	26.17	25.66	26.11	692,070	+0.29(+1.11%)
Dec 30, 2003	25.91	26.03	25.78	25.82	226,357	+0.00(+0.00%)
Dec 29, 2003	25.52	25.90	25.53	25.82	452,370	+0.30(+1.19%)
Dec 26, 2003	25.43	25.60	25.41	25.52	74,647	-0.04(-0.17%)
Dec 24, 2003	25.47	25.60	25.26	25.56	117,779	+0.00(+0.00%)
Dec 23, 2003	25.39	25.64	25.33	25.56	458,581	+0.21(+0.82%)
Dec 22, 2003	25.19	25.47	25.11	25.35	369,326	-0.09(-0.34%)
Dec 19, 2003	25.53	25.53	25.17	25.44	770,168	+0.00(+0.00%)
Dec 18, 2003	25.43	25.49	25.19	25.44	545,190	+0.01(+0.03%)
Dec 17, 2003	24.95	25.43	24.95	25.43	818,476	+0.47(+1.88%)
Dec 16, 2003	24.69	25.08	24.47	24.96	1,003,312	+0.25(+1.02%)
Dec 15, 2003	23.71	24.95	23.61	24.71	1,395,067	+1.19(+5.06%)
Dec 12, 2003	23.63	23.63	23.26	23.52	477,099	+0.01(+0.04%)
Dec 11, 2003	23.38	23.65	23.32	23.51	382,438	+0.13(+0.56%)
Dec 10, 2003	23.64	23.64	23.30	23.38	229,463	-0.30(-1.25%)
Dec 09, 2003	23.87	23.87	23.68	23.67	762,577	-0.14(-0.58%)
Dec 08, 2003	23.34	23.81	23.28	23.81	491,936	+0.48(+2.05%)
Dec 05, 2003	23.52	23.52	23.32	23.34	256,262	-0.23(-0.96%)
Dec 04, 2003	23.47	23.70	23.47	23.56	596,374	+0.24(+1.04%)
Dec 03, 2003	23.66	23.81	23.36	23.32	711,048	-0.34(-1.43%)
Dec 02, 2003	23.57	23.72	23.51	23.66	394,515	+0.00(+0.00%)

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.