Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.45	32.17	31.39	32.17	1,789,514	+0.72(+2.29%)
Feb 26, 2004	30.55	31.45	30.55	31.45	1,071,344	+0.83(+2.72%)
Feb 25, 2004	30.29	30.73	30.13	30.62	1,596,583	+0.40(+1.33%)
Feb 24, 2004	30.05	30.52	29.96	30.22	1,152,578	+0.02(+0.07%)
Feb 23, 2004	30.98	30.98	30.07	30.19	1,177,337	-0.60(-1.96%)
Feb 20, 2004	31.27	31.30	30.76	30.80	1,133,660	-0.44(-1.40%)
Feb 19, 2004	31.45	31.73	31.23	31.24	1,237,428	-0.11(-0.34%)
Feb 18, 2004	31.70	31.84	31.34	31.34	1,295,850	-0.35(-1.09%)
Feb 17, 2004	31.88	32.04	31.54	31.69	936,000	-0.16(-0.50%)
Feb 13, 2004	31.98	32.09	31.66	31.85	688,542	-0.22(-0.67%)
Feb 12, 2004	32.32	32.32	31.89	32.06	615,515	-0.25(-0.78%)
Feb 11, 2004	32.37	32.52	32.18	32.31	1,075,517	-0.01(-0.04%)
Feb 10, 2004	32.88	32.89	32.32	32.33	1,448,164	-0.58(-1.77%)
Feb 09, 2004	33.14	33.16	32.86	32.91	699,392	-0.22(-0.67%)
Feb 06, 2004	32.64	33.13	32.32	33.13	1,615,779	+0.40(+1.23%)
Feb 05, 2004	32.29	33.03	32.01	32.73	1,466,664	+0.45(+1.38%)
Feb 04, 2004	32.00	32.33	31.80	32.29	942,398	+0.29(+0.92%)
Feb 03, 2004	32.39	32.39	31.99	31.99	1,049,088	-0.47(-1.46%)
Feb 02, 2004	33.34	33.36	32.39	32.47	1,349,821	-0.88(-2.63%)
Jan 30, 2004	33.11	33.52	32.88	33.34	958,117	+0.24(+0.72%)
Jan 29, 2004	33.25	33.26	32.80	33.11	2,619,938	-0.36(-1.07%)
Jan 28, 2004	34.58	34.58	33.47	33.47	1,754,183	-1.11(-3.22%)
Jan 27, 2004	34.66	34.69	34.41	34.58	1,304,753	-0.04(-0.10%)
Jan 26, 2004	34.62	34.74	34.51	34.62	1,225,744	-0.01(-0.02%)
Jan 23, 2004	35.05	35.28	34.51	34.62	757,535	-0.30(-0.86%)
Jan 22, 2004	34.94	35.00	34.29	34.92	1,887,162	+0.14(+0.41%)
Jan 21, 2004	34.78	35.00	34.72	34.78	1,230,334	-0.03(-0.08%)
Jan 20, 2004	35.05	35.11	34.72	34.81	1,125,732	-0.24(-0.68%)
Jan 16, 2004	35.33	35.33	34.87	35.05	808,167	-0.28(-0.79%)
Jan 15, 2004	35.23	35.64	35.16	35.33	1,491,702	+0.22(+0.63%)
Jan 14, 2004	34.47	35.20	34.44	35.10	1,865,741	+0.73(+2.13%)
Jan 13, 2004	34.22	34.40	34.19	34.37	1,195,142	+0.15(+0.44%)
Jan 12, 2004	34.40	34.44	33.86	34.22	1,509,090	-0.22(-0.63%)
Jan 09, 2004	35.00	35.00	34.44	34.44	1,037,960	-0.68(-1.94%)
Jan 08, 2004	35.05	35.40	35.03	35.12	1,161,480	+0.07(+0.21%)
Jan 07, 2004	34.92	35.08	34.86	35.05	1,293,903	+0.17(+0.49%)
Jan 06, 2004	34.77	35.05	34.72	34.87	1,944,054	+0.15(+0.43%)
Jan 05, 2004	33.99	34.87	33.97	34.72	1,419,510	+0.80(+2.35%)
Jan 02, 2004	33.90	34.39	33.86	33.93	400,745	+0.08(+0.23%)
Dec 31, 2003	33.83	34.00	33.68	33.85	414,238	+0.10(+0.30%)
Dec 30, 2003	33.72	33.89	33.65	33.75	285,153	-0.09(-0.26%)
Dec 29, 2003	33.72	34.05	33.60	33.83	401,162	+0.11(+0.34%)
Dec 26, 2003	33.76	34.06	33.62	33.72	227,705	-0.04(-0.11%)
Dec 24, 2003	33.79	34.09	33.75	33.75	255,943	+0.00(+0.00%)
Dec 23, 2003	33.77	33.85	33.60	33.75	726,516	+0.08(+0.23%)
Dec 22, 2003	33.31	33.80	33.25	33.67	584,356	+0.35(+1.06%)
Dec 19, 2003	34.08	34.10	33.21	33.32	837,378	-0.70(-2.05%)
Dec 18, 2003	33.59	34.02	33.57	34.02	1,121,141	+0.52(+1.55%)
Dec 17, 2003	32.77	33.67	32.67	33.50	1,247,026	+0.81(+2.46%)
Dec 16, 2003	32.57	32.77	32.43	32.70	1,362,618	+0.02(+0.07%)
Dec 15, 2003	32.93	33.07	32.60	32.67	537,758	-0.11(-0.33%)
Dec 12, 2003	32.52	32.81	32.51	32.78	910,406	+0.27(+0.82%)
Dec 11, 2003	32.42	32.60	31.88	32.52	2,138,932	+0.00(+0.00%)
Dec 10, 2003	32.76	32.82	32.43	32.52	768,246	-0.12(-0.37%)
Dec 09, 2003	33.41	33.42	32.63	32.64	522,596	-0.78(-2.32%)
Dec 08, 2003	33.41	33.65	33.34	33.41	881,751	+0.01(+0.04%)
Dec 05, 2003	33.50	33.51	33.18	33.40	928,767	-0.22(-0.64%)
Dec 04, 2003	33.91	33.90	33.21	33.62	820,408	-0.29(-0.87%)
Dec 03, 2003	34.35	34.40	33.82	33.91	600,631	-0.22(-0.65%)
Dec 02, 2003	34.16	34.53	34.00	34.13	759,483	-0.04(-0.13%)

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.