Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.74	35.86	35.56	35.67	3,169,547	-0.06(-0.17%)
Feb 26, 2004	35.49	35.78	35.44	35.73	4,317,098	+0.11(+0.31%)
Feb 25, 2004	35.15	35.90	35.15	35.62	5,906,043	+0.59(+1.68%)
Feb 24, 2004	34.89	35.22	34.75	35.03	5,243,953	-0.10(-0.28%)
Feb 23, 2004	34.67	35.23	34.65	35.13	4,513,132	+0.46(+1.32%)
Feb 20, 2004	34.32	34.89	34.32	34.67	4,631,369	+0.52(+1.53%)
Feb 19, 2004	33.56	34.39	33.51	34.14	3,570,682	+0.62(+1.86%)
Feb 18, 2004	33.63	33.74	33.44	33.52	1,867,672	-0.11(-0.33%)
Feb 17, 2004	33.78	33.84	33.42	33.63	2,354,583	+0.19(+0.58%)
Feb 13, 2004	33.42	33.61	33.23	33.44	2,475,721	+0.17(+0.50%)
Feb 12, 2004	33.47	33.53	33.25	33.27	1,748,528	-0.34(-1.02%)
Feb 11, 2004	32.90	33.68	32.90	33.62	2,926,545	+0.62(+1.87%)
Feb 10, 2004	33.09	33.14	32.75	33.00	3,084,678	-0.09(-0.27%)
Feb 09, 2004	32.73	33.16	32.71	33.09	3,505,217	+0.35(+1.08%)
Feb 06, 2004	33.05	33.12	32.40	32.73	2,872,685	-0.28(-0.84%)
Feb 05, 2004	32.68	33.22	32.63	33.01	3,922,129	+0.33(+1.00%)
Feb 04, 2004	32.34	32.74	32.29	32.68	2,724,527	+0.09(+0.29%)
Feb 03, 2004	32.62	32.85	32.52	32.59	2,327,381	-0.07(-0.20%)
Feb 02, 2004	32.57	32.80	32.45	32.66	3,518,999	+0.09(+0.27%)
Jan 30, 2004	32.56	32.80	32.48	32.57	3,074,341	+0.03(+0.10%)
Jan 29, 2004	32.26	32.68	32.20	32.53	3,205,091	+0.55(+1.72%)
Jan 28, 2004	32.34	32.78	31.98	31.98	4,162,774	-0.33(-1.02%)
Jan 27, 2004	32.05	32.78	32.05	32.31	3,992,491	+0.06(+0.17%)
Jan 26, 2004	31.57	32.38	31.44	32.26	6,247,153	+1.08(+3.45%)
Jan 23, 2004	31.33	31.40	30.99	31.18	2,522,327	+0.04(+0.14%)
Jan 22, 2004	31.43	31.54	31.01	31.14	3,218,873	-0.29(-0.93%)
Jan 21, 2004	31.32	31.46	31.16	31.43	3,312,447	-0.01(-0.03%)
Jan 20, 2004	31.54	31.65	31.08	31.44	2,345,697	-0.22(-0.70%)
Jan 16, 2004	31.65	31.68	31.35	31.66	2,356,215	+0.07(+0.21%)
Jan 15, 2004	31.71	31.76	31.36	31.60	2,647,092	-0.18(-0.57%)
Jan 14, 2004	31.74	31.83	31.52	31.78	1,915,547	+0.15(+0.47%)
Jan 13, 2004	32.12	32.26	31.43	31.63	3,474,207	-0.67(-2.08%)
Jan 12, 2004	32.05	32.36	31.91	32.30	2,095,622	+0.10(+0.33%)
Jan 09, 2004	31.86	32.35	31.86	32.20	2,695,874	+0.14(+0.43%)
Jan 08, 2004	32.38	32.52	31.95	32.06	2,876,856	-0.20(-0.63%)
Jan 07, 2004	31.97	32.59	31.76	32.26	4,593,831	+0.38(+1.19%)
Jan 06, 2004	31.85	31.98	31.69	31.88	4,061,220	-0.47(-1.47%)
Jan 05, 2004	32.36	32.56	32.12	32.36	3,066,362	+0.02(+0.05%)
Jan 02, 2004	32.61	32.74	32.23	32.34	1,923,526	-0.24(-0.74%)
Dec 31, 2003	32.45	32.70	32.45	32.58	1,807,828	+0.14(+0.43%)
Dec 30, 2003	32.34	32.48	32.22	32.45	1,439,879	-0.08(-0.25%)
Dec 29, 2003	32.25	32.53	32.04	32.53	1,914,277	+0.38(+1.17%)
Dec 26, 2003	32.01	32.18	32.00	32.15	642,323	+0.14(+0.45%)
Dec 24, 2003	32.01	32.20	31.93	32.01	933,382	-0.03(-0.09%)
Dec 23, 2003	31.98	32.13	31.96	32.04	2,520,151	+0.26(+0.83%)
Dec 22, 2003	31.74	31.84	31.47	31.77	3,002,710	+0.10(+0.31%)
Dec 19, 2003	31.88	32.00	31.55	31.67	5,182,839	-0.21(-0.66%)
Dec 18, 2003	31.98	32.19	31.87	31.88	2,994,912	-0.10(-0.31%)
Dec 17, 2003	31.81	32.03	31.74	31.98	2,359,298	+0.18(+0.55%)
Dec 16, 2003	31.02	32.02	31.02	31.81	3,902,000	+0.43(+1.37%)
Dec 15, 2003	31.98	31.98	31.38	31.38	4,534,531	-0.47(-1.47%)
Dec 12, 2003	31.35	31.85	31.32	31.85	2,703,128	+0.47(+1.49%)
Dec 11, 2003	31.35	31.45	31.26	31.38	2,149,663	+0.01(+0.04%)
Dec 10, 2003	31.40	31.50	31.16	31.37	3,135,092	+0.04(+0.14%)
Dec 09, 2003	31.32	31.51	31.20	31.32	3,905,626	+0.00(+0.00%)
Dec 08, 2003	31.17	31.34	31.13	31.32	2,387,950	+0.06(+0.18%)
Dec 05, 2003	31.16	31.30	30.97	31.27	2,022,540	+0.13(+0.43%)
Dec 04, 2003	30.97	31.21	30.94	31.13	3,736,250	+0.20(+0.64%)
Dec 03, 2003	30.66	31.13	30.60	30.94	3,426,694	+0.18(+0.57%)
Dec 02, 2003	30.52	30.92	30.50	30.76	4,585,489	+0.25(+0.81%)

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.