Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	28.02	29.39	28.02	29.28	37,042	+0.86(+3.02%)
Feb 26, 2004	27.90	28.42	27.52	28.42	40,570	+0.48(+1.73%)
Feb 25, 2004	27.51	27.94	27.21	27.94	46,366	+0.28(+1.00%)
Feb 24, 2004	26.63	27.70	26.10	27.66	58,083	+0.85(+3.17%)
Feb 23, 2004	27.62	27.79	26.81	26.81	39,940	-0.93(-3.36%)
Feb 20, 2004	29.18	29.18	27.72	27.74	30,742	-1.24(-4.28%)
Feb 19, 2004	30.01	30.72	28.97	28.99	47,878	-0.92(-3.08%)
Feb 18, 2004	29.41	30.29	29.41	29.91	20,915	-0.19(-0.63%)
Feb 17, 2004	29.72	30.10	28.89	30.10	24,947	+1.13(+3.89%)
Feb 13, 2004	29.11	29.46	28.97	28.97	40,192	-0.15(-0.52%)
Feb 12, 2004	30.28	30.28	29.12	29.12	25,955	-1.16(-3.83%)
Feb 11, 2004	31.48	31.87	29.99	30.28	42,586	-1.33(-4.19%)
Feb 10, 2004	30.12	31.75	29.27	31.60	59,217	+1.86(+6.24%)
Feb 09, 2004	29.29	30.14	28.96	29.75	43,216	+0.46(+1.57%)
Feb 06, 2004	28.56	29.32	28.10	29.29	31,750	+1.65(+5.97%)
Feb 05, 2004	28.52	28.57	27.64	27.64	20,411	-0.86(-3.01%)
Feb 04, 2004	28.53	29.09	28.18	28.49	77,991	-0.29(-1.02%)
Feb 03, 2004	29.13	29.37	28.54	28.79	27,593	+0.15(+0.53%)
Feb 02, 2004	27.60	29.07	27.60	28.64	101,426	+0.17(+0.61%)
Jan 30, 2004	27.79	29.01	27.79	28.46	15,497	-0.79(-2.69%)
Jan 29, 2004	29.19	29.31	27.78	29.25	33,262	-0.12(-0.41%)
Jan 28, 2004	29.56	30.07	29.36	29.37	17,261	-0.40(-1.33%)
Jan 27, 2004	29.80	30.16	29.76	29.76	28,474	-0.60(-1.96%)
Jan 26, 2004	29.33	30.76	29.21	30.36	50,776	+0.25(+0.84%)
Jan 23, 2004	30.07	30.18	29.44	30.10	39,562	+0.12(+0.40%)
Jan 22, 2004	29.96	30.52	29.83	29.99	54,934	-0.49(-1.61%)
Jan 21, 2004	30.16	30.61	29.93	30.48	53,422	+0.22(+0.73%)
Jan 20, 2004	28.97	30.51	28.56	30.26	122,593	+1.19(+4.10%)
Jan 16, 2004	29.08	29.52	28.00	29.06	66,273	-0.01(-0.03%)
Jan 15, 2004	28.54	29.07	28.14	29.07	64,694	+0.62(+2.18%)
Jan 14, 2004	28.02	28.57	27.58	28.45	68,212	+0.44(+1.56%)
Jan 13, 2004	27.38	28.02	26.67	28.02	51,732	+0.25(+0.89%)
Jan 12, 2004	27.88	28.24	27.42	27.77	30,309	-0.06(-0.20%)
Jan 09, 2004	27.83	28.57	27.83	27.83	62,241	-0.21(-0.74%)
Jan 08, 2004	27.77	28.24	27.03	28.03	42,929	+0.25(+0.91%)
Jan 07, 2004	27.03	27.79	26.97	27.78	30,529	+0.13(+0.49%)
Jan 06, 2004	27.37	27.83	27.18	27.64	70,179	+0.18(+0.66%)
Jan 05, 2004	26.47	27.49	25.60	27.46	79,251	+1.43(+5.49%)
Jan 02, 2004	25.78	26.42	25.78	26.03	20,159	+0.13(+0.52%)
Dec 31, 2003	26.70	26.83	25.90	25.90	40,696	-0.68(-2.57%)
Dec 30, 2003	26.38	26.67	26.35	26.58	31,154	+0.17(+0.63%)
Dec 29, 2003	25.59	26.41	24.92	26.41	41,381	+1.35(+5.38%)
Dec 26, 2003	25.06	25.41	24.87	25.06	4,387	-0.01(-0.03%)
Dec 24, 2003	25.00	25.45	24.83	25.07	9,254	-0.48(-1.86%)
Dec 23, 2003	25.20	25.55	24.31	25.55	45,775	+0.56(+2.26%)
Dec 22, 2003	25.04	25.36	24.51	24.98	28,614	-0.02(-0.06%)
Dec 19, 2003	25.48	25.60	24.60	25.00	32,917	+0.21(+0.83%)
Dec 18, 2003	24.28	25.20	24.28	24.79	23,476	+0.29(+1.17%)
Dec 17, 2003	25.00	25.00	24.40	24.51	28,919	-0.33(-1.34%)
Dec 16, 2003	24.34	24.84	24.21	24.84	49,847	-0.25(-0.98%)
Dec 15, 2003	25.68	25.68	25.09	25.09	70,979	-0.40(-1.59%)
Dec 12, 2003	25.01	25.70	24.45	25.49	56,668	+0.62(+2.49%)
Dec 11, 2003	24.22	24.91	23.68	24.87	21,545	+0.79(+3.30%)
Dec 10, 2003	24.91	24.91	23.98	24.08	33,522	-0.58(-2.35%)
Dec 09, 2003	25.61	25.61	24.66	24.66	17,864	-1.06(-4.10%)
Dec 08, 2003	24.61	25.74	24.41	25.72	26,567	+0.80(+3.22%)
Dec 05, 2003	24.68	24.92	24.22	24.91	11,460	+0.23(+0.93%)
Dec 04, 2003	23.02	25.14	23.02	24.68	37,123	+1.09(+4.61%)
Dec 03, 2003	23.34	24.11	23.14	23.60	35,849	+0.26(+1.12%)
Dec 02, 2003	23.02	23.72	23.02	23.33	22,505	-0.25(-1.08%)

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.