Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	27.31	28.76	27.31	28.30	5,390,300	+0.00(+0.00%)
Feb 26, 2004	27.78	28.39	27.76	28.30	5,509,700	+0.36(+1.29%)
Feb 25, 2004	27.77	28.05	27.61	27.94	4,734,300	+0.31(+1.12%)
Feb 24, 2004	27.78	27.88	27.53	27.63	4,923,800	-0.14(-0.50%)
Feb 23, 2004	27.14	27.95	27.13	27.77	6,208,800	+0.61(+2.25%)
Feb 20, 2004	27.23	27.37	26.95	27.16	4,831,600	-0.09(-0.33%)
Feb 19, 2004	27.17	27.50	27.14	27.25	5,072,000	+0.20(+0.74%)
Feb 18, 2004	27.00	27.14	26.91	27.05	4,258,600	+0.05(+0.19%)
Feb 17, 2004	26.79	27.05	26.74	27.00	3,214,300	+0.37(+1.39%)
Feb 13, 2004	26.61	26.79	26.45	26.63	3,257,200	-0.05(-0.19%)
Feb 12, 2004	26.93	27.03	26.65	26.68	3,811,200	-0.37(-1.37%)
Feb 11, 2004	26.77	27.05	26.72	27.05	8,295,900	+0.27(+1.01%)
Feb 10, 2004	26.78	27.02	26.67	26.78	3,390,600	-0.13(-0.48%)
Feb 09, 2004	26.93	27.22	26.79	26.91	5,984,900	-0.25(-0.92%)
Feb 06, 2004	27.20	27.27	26.67	27.16	8,223,100	+0.46(+1.72%)
Feb 05, 2004	26.23	26.75	26.20	26.70	5,668,000	+0.29(+1.10%)
Feb 04, 2004	26.35	26.51	26.28	26.41	5,659,000	+0.26(+0.99%)
Feb 03, 2004	25.86	26.23	25.86	26.15	3,297,600	+0.16(+0.62%)
Feb 02, 2004	25.82	26.25	25.72	25.99	5,774,000	+0.25(+0.97%)
Jan 30, 2004	25.40	25.85	25.38	25.74	4,962,300	+0.24(+0.94%)
Jan 29, 2004	25.30	25.57	25.14	25.50	6,641,400	+0.64(+2.57%)
Jan 28, 2004	25.55	25.60	24.74	24.86	6,016,800	-0.59(-2.32%)
Jan 27, 2004	25.52	25.65	25.40	25.45	4,911,700	+0.17(+0.67%)
Jan 26, 2004	25.28	25.45	24.90	25.28	4,841,900	+0.03(+0.12%)
Jan 23, 2004	25.34	25.50	24.88	25.25	4,601,300	-0.14(-0.55%)
Jan 22, 2004	25.38	25.67	25.32	25.39	2,965,200	-0.13(-0.51%)
Jan 21, 2004	25.32	25.63	25.22	25.52	3,649,300	+0.35(+1.39%)
Jan 20, 2004	25.42	25.50	24.96	25.17	4,128,500	-0.14(-0.55%)
Jan 16, 2004	25.10	25.35	25.00	25.31	4,683,100	+0.16(+0.64%)
Jan 15, 2004	25.15	25.48	24.75	25.15	5,403,900	+0.08(+0.32%)
Jan 14, 2004	24.80	25.09	24.77	25.07	6,205,000	+0.43(+1.75%)
Jan 13, 2004	25.02	25.12	24.54	24.64	5,628,300	-0.47(-1.87%)
Jan 12, 2004	25.03	25.15	24.71	25.11	5,013,800	-0.04(-0.16%)
Jan 09, 2004	25.28	25.55	25.15	25.15	4,583,000	-0.35(-1.37%)
Jan 08, 2004	25.33	25.56	25.17	25.50	5,282,400	+0.09(+0.35%)
Jan 07, 2004	25.34	25.45	25.13	25.41	6,675,100	+0.08(+0.32%)
Jan 06, 2004	24.98	25.48	24.96	25.33	5,231,300	+0.30(+1.20%)
Jan 05, 2004	24.98	25.10	24.80	25.03	5,455,000	+0.24(+0.97%)
Jan 02, 2004	24.95	25.03	24.66	24.79	4,576,400	-0.04(-0.16%)
Dec 31, 2003	24.84	24.89	24.61	24.83	4,572,900	+0.05(+0.20%)
Dec 30, 2003	24.38	24.87	24.35	24.78	6,671,200	+0.18(+0.73%)
Dec 29, 2003	24.55	24.66	24.12	24.60	13,575,900	+0.51(+2.12%)
Dec 26, 2003	24.00	24.25	23.92	24.09	7,277,700	+0.13(+0.54%)
Dec 24, 2003	23.35	24.13	23.10	23.96	23,082,500	-1.32(-5.22%)
Dec 23, 2003	25.20	25.34	25.11	25.28	5,293,900	+0.12(+0.48%)
Dec 22, 2003	24.11	25.19	24.11	25.16	6,964,200	+0.86(+3.54%)
Dec 19, 2003	25.00	25.02	23.59	24.30	11,544,700	-0.51(-2.06%)
Dec 18, 2003	24.65	24.95	24.58	24.81	4,668,100	+0.31(+1.27%)
Dec 17, 2003	24.75	24.94	24.40	24.50	6,037,700	-0.38(-1.53%)
Dec 16, 2003	25.36	25.55	24.84	24.88	5,742,200	-0.54(-2.12%)
Dec 15, 2003	26.10	26.12	25.38	25.42	4,367,900	-0.36(-1.40%)
Dec 12, 2003	25.86	25.96	25.51	25.78	3,826,100	-0.02(-0.08%)
Dec 11, 2003	25.54	26.02	25.54	25.80	4,514,200	+0.25(+0.98%)
Dec 10, 2003	25.30	25.55	25.26	25.55	3,227,000	+0.13(+0.51%)
Dec 09, 2003	25.81	25.85	25.37	25.42	4,643,000	-0.20(-0.78%)
Dec 08, 2003	26.20	26.36	25.46	25.62	6,459,600	-0.37(-1.42%)
Dec 05, 2003	26.31	26.45	25.93	25.99	3,603,500	-0.57(-2.15%)
Dec 04, 2003	26.46	27.01	26.20	26.56	6,235,500	+0.10(+0.38%)
Dec 03, 2003	26.58	26.85	26.35	26.46	3,832,600	-0.02(-0.08%)
Dec 02, 2003	26.47	26.52	26.35	26.48	5,465,300	+0.13(+0.49%)

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.