Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.52	31.90	31.40	31.80	165,934	+0.21(+0.66%)
Feb 26, 2004	31.44	31.64	31.29	31.60	122,783	+0.00(+0.00%)
Feb 25, 2004	30.93	31.64	30.87	31.60	250,316	+0.76(+2.47%)
Feb 24, 2004	30.98	31.39	30.78	30.83	248,699	-0.25(-0.80%)
Feb 23, 2004	31.36	31.40	30.98	31.08	150,876	-0.23(-0.73%)
Feb 20, 2004	31.57	31.57	31.06	31.31	254,661	-0.05(-0.16%)
Feb 19, 2004	31.52	31.90	31.33	31.36	228,488	-0.16(-0.50%)
Feb 18, 2004	31.47	31.66	31.39	31.52	151,988	-0.03(-0.09%)
Feb 17, 2004	31.42	31.66	31.28	31.55	112,172	+0.22(+0.69%)
Feb 13, 2004	31.52	31.59	31.17	31.33	158,355	-0.25(-0.78%)
Feb 12, 2004	31.30	31.59	31.25	31.58	213,228	+0.40(+1.27%)
Feb 11, 2004	30.83	31.29	30.66	31.18	287,201	+0.48(+1.58%)
Feb 10, 2004	30.44	30.75	30.27	30.70	305,290	+0.41(+1.34%)
Feb 09, 2004	29.95	30.29	29.93	30.29	172,806	+0.12(+0.39%)
Feb 06, 2004	29.99	30.17	29.81	30.17	217,776	+0.33(+1.09%)
Feb 05, 2004	29.59	29.93	29.49	29.84	209,186	+0.35(+1.17%)
Feb 04, 2004	29.55	29.79	29.48	29.50	204,335	-0.25(-0.83%)
Feb 03, 2004	29.71	29.79	29.45	29.75	215,047	+0.07(+0.23%)
Feb 02, 2004	29.79	30.06	29.52	29.68	219,494	-0.05(-0.17%)
Jan 30, 2004	29.58	29.73	29.14	29.73	403,719	+0.14(+0.47%)
Jan 29, 2004	29.69	29.82	29.24	29.59	427,063	+0.04(+0.13%)
Jan 28, 2004	29.81	30.33	29.46	29.55	542,368	-0.12(-0.40%)
Jan 27, 2004	30.92	30.93	29.67	29.67	461,119	-1.26(-4.06%)
Jan 26, 2004	30.53	31.07	30.43	30.92	388,257	+0.36(+1.17%)
Jan 23, 2004	31.62	32.41	30.57	30.57	471,224	-0.96(-3.04%)
Jan 22, 2004	31.11	31.64	31.11	31.53	252,438	+0.21(+0.66%)
Jan 21, 2004	30.63	31.47	30.40	31.32	181,699	+0.43(+1.38%)
Jan 20, 2004	31.35	31.35	30.76	30.89	220,908	-0.55(-1.76%)
Jan 16, 2004	31.48	31.55	31.30	31.45	175,130	+0.24(+0.76%)
Jan 15, 2004	31.29	31.38	31.07	31.21	267,495	-0.18(-0.57%)
Jan 14, 2004	31.18	31.50	31.18	31.39	194,229	+0.14(+0.44%)
Jan 13, 2004	31.17	31.36	31.07	31.25	302,461	+0.09(+0.29%)
Jan 12, 2004	30.91	31.17	30.78	31.16	237,684	+0.18(+0.57%)
Jan 09, 2004	30.31	31.05	30.13	30.98	397,251	+0.41(+1.33%)
Jan 08, 2004	30.36	30.63	30.18	30.58	156,333	+0.29(+0.95%)
Jan 07, 2004	30.03	30.30	29.98	30.29	115,001	+0.14(+0.46%)
Jan 06, 2004	30.23	30.36	29.98	30.15	194,331	-0.20(-0.65%)
Jan 05, 2004	29.83	30.38	29.83	30.35	145,520	+0.44(+1.46%)
Jan 02, 2004	30.37	30.41	29.74	29.91	186,145	-0.50(-1.66%)
Dec 31, 2003	30.46	30.49	30.25	30.42	159,870	-0.01(-0.03%)
Dec 30, 2003	29.98	30.48	29.98	30.43	167,450	+0.10(+0.33%)
Dec 29, 2003	30.23	30.43	30.11	30.33	134,707	+0.10(+0.33%)
Dec 26, 2003	30.47	30.48	30.22	30.23	33,045	-0.04(-0.13%)
Dec 24, 2003	30.26	30.41	30.17	30.27	75,185	-0.06(-0.20%)
Dec 23, 2003	30.19	30.33	30.13	30.33	189,177	+0.12(+0.39%)
Dec 22, 2003	29.98	30.29	29.91	30.21	162,397	+0.11(+0.36%)
Dec 19, 2003	30.48	30.48	29.90	30.10	169,572	-0.18(-0.59%)
Dec 18, 2003	29.76	30.25	29.76	30.28	144,611	+0.45(+1.49%)
Dec 17, 2003	29.93	29.93	29.61	29.83	83,977	-0.09(-0.30%)
Dec 16, 2003	29.95	29.95	29.55	29.92	159,163	+0.09(+0.30%)
Dec 15, 2003	30.00	30.38	29.76	29.83	169,168	-0.17(-0.56%)
Dec 12, 2003	29.82	30.00	29.61	30.00	157,748	+0.33(+1.10%)
Dec 11, 2003	29.25	29.68	29.21	29.68	176,747	+0.50(+1.73%)
Dec 10, 2003	29.59	29.60	29.06	29.17	117,831	-0.34(-1.14%)
Dec 09, 2003	29.92	29.92	29.51	29.51	264,059	-0.48(-1.62%)
Dec 08, 2003	29.65	29.99	29.59	29.99	245,263	+0.44(+1.47%)
Dec 05, 2003	29.82	29.82	29.56	29.56	140,164	-0.26(-0.86%)
Dec 04, 2003	29.76	29.76	29.63	29.82	293,770	+0.08(+0.27%)
Dec 03, 2003	29.64	29.77	29.64	29.74	354,808	+0.12(+0.40%)
Dec 02, 2003	29.55	29.69	29.45	29.62	381,487	+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.