Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.52	39.68	39.40	39.55	44,686	+0.10(+0.25%)
Feb 26, 2004	39.06	39.49	38.94	39.46	50,982	+0.39(+1.00%)
Feb 25, 2004	39.05	39.07	38.81	39.07	22,419	+0.01(+0.03%)
Feb 24, 2004	38.99	39.07	38.80	39.05	21,037	-0.01(-0.02%)
Feb 23, 2004	38.93	39.13	38.75	39.06	29,023	+0.29(+0.74%)
Feb 20, 2004	39.09	39.10	38.47	38.77	13,974	-0.16(-0.42%)
Feb 19, 2004	38.89	39.00	38.77	38.94	25,951	+0.20(+0.50%)
Feb 18, 2004	38.96	39.07	38.66	38.74	24,723	-0.26(-0.67%)
Feb 17, 2004	38.96	39.14	38.82	39.00	38,390	+0.48(+1.23%)
Feb 13, 2004	38.65	38.75	38.40	38.53	21,037	-0.28(-0.72%)
Feb 12, 2004	38.44	38.81	38.44	38.81	17,505	-0.20(-0.50%)
Feb 11, 2004	38.26	39.00	38.19	39.00	50,521	+0.59(+1.53%)
Feb 10, 2004	37.95	38.41	37.79	38.41	12,899	+0.25(+0.67%)
Feb 09, 2004	38.21	38.29	38.10	38.16	17,659	+0.59(+1.58%)
Feb 06, 2004	37.41	37.70	37.27	37.57	13,206	+0.16(+0.42%)
Feb 05, 2004	37.47	37.47	37.25	37.41	18,273	-0.19(-0.50%)
Feb 04, 2004	37.80	37.80	37.59	37.60	6,603	-0.33(-0.86%)
Feb 03, 2004	37.63	37.93	37.63	37.93	40,079	+0.32(+0.85%)
Feb 02, 2004	37.27	37.65	37.27	37.61	11,363	-0.04(-0.10%)
Jan 30, 2004	37.60	37.67	37.54	37.65	9,520	-0.31(-0.81%)
Jan 29, 2004	37.78	37.95	37.57	37.95	38,083	-0.07(-0.19%)
Jan 28, 2004	38.67	38.68	37.94	38.02	11,977	-0.67(-1.73%)
Jan 27, 2004	38.68	38.94	38.67	38.69	17,659	+0.08(+0.22%)
Jan 26, 2004	38.54	38.61	38.35	38.61	24,876	+0.00(+0.00%)
Jan 23, 2004	38.40	38.74	38.40	38.61	15,356	+0.50(+1.32%)
Jan 22, 2004	39.06	39.10	38.11	38.11	52,825	-0.92(-2.37%)
Jan 21, 2004	38.60	39.03	38.51	39.03	24,723	+0.84(+2.20%)
Jan 20, 2004	37.95	38.22	37.92	38.19	36,854	+0.72(+1.93%)
Jan 16, 2004	37.25	37.54	37.02	37.47	27,794	-0.29(-0.78%)
Jan 15, 2004	37.91	37.91	37.53	37.76	36,086	-0.09(-0.24%)
Jan 14, 2004	37.86	37.95	37.66	37.85	34,858	-0.53(-1.37%)
Jan 13, 2004	38.12	38.38	38.12	38.38	36,854	+0.53(+1.41%)
Jan 12, 2004	37.82	38.02	37.80	37.85	36,086	-0.27(-0.72%)
Jan 09, 2004	37.64	37.89	37.59	38.12	37,622	-0.42(-1.10%)
Jan 08, 2004	38.32	38.54	38.10	38.54	28,408	+0.10(+0.25%)
Jan 07, 2004	38.40	38.45	38.23	38.45	42,536	-0.76(-1.93%)
Jan 06, 2004	39.13	39.23	38.76	39.20	53,439	+0.14(+0.35%)
Jan 05, 2004	38.63	39.10	38.49	39.07	38,236	+0.55(+1.44%)
Jan 02, 2004	38.37	38.52	38.33	38.51	49,600	+0.20(+0.51%)
Dec 31, 2003	38.04	38.32	38.04	38.32	33,476	+0.26(+0.68%)
Dec 30, 2003	37.95	38.02	37.95	38.06	21,805	+0.19(+0.50%)
Dec 29, 2003	37.59	37.87	37.51	37.87	20,577	+0.40(+1.06%)
Dec 26, 2003	37.41	37.48	37.31	37.47	14,741	+0.00(+0.00%)
Dec 24, 2003	37.24	37.50	37.13	37.47	14,434	+0.33(+0.88%)
Dec 23, 2003	37.05	37.14	36.98	37.14	8,292	-0.16(-0.44%)
Dec 22, 2003	37.03	37.27	37.03	37.31	92,290	-0.20(-0.52%)
Dec 19, 2003	37.59	37.59	37.51	37.50	27,180	-0.03(-0.09%)
Dec 18, 2003	36.91	37.50	36.91	37.54	195,944	+0.78(+2.13%)
Dec 17, 2003	36.32	36.69	36.32	36.75	27,641	+0.52(+1.44%)
Dec 16, 2003	35.86	36.23	35.85	36.23	18,734	+0.48(+1.35%)
Dec 15, 2003	36.13	36.13	35.75	35.75	12,899	-0.20(-0.54%)
Dec 12, 2003	36.00	36.00	36.00	35.95	11,209	+0.04(+0.11%)
Dec 11, 2003	35.61	35.91	35.52	35.91	16,738	+0.20(+0.55%)
Dec 10, 2003	35.67	35.68	35.67	35.71	13,052	-0.10(-0.27%)
Dec 09, 2003	35.78	35.81	35.74	35.81	11,977	+0.49(+1.38%)
Dec 08, 2003	34.93	35.32	34.93	35.32	24,416	+0.36(+1.02%)
Dec 05, 2003	34.84	34.96	34.84	34.96	16,738	+0.07(+0.19%)
Dec 04, 2003	34.41	34.90	34.41	34.90	10,902	+0.46(+1.32%)
Dec 03, 2003	34.38	34.51	34.44	34.44	9,213	+0.07(+0.19%)
Dec 02, 2003	34.21	34.28	34.21	34.38	6,449	+0.67(+1.99%)

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.