Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.32	39.62	39.18	39.30	281,522	+0.14(+0.35%)
Feb 26, 2004	39.33	39.37	38.83	39.16	313,885	-0.22(-0.57%)
Feb 25, 2004	39.35	39.71	39.29	39.38	340,140	-0.04(-0.10%)
Feb 24, 2004	39.07	40.19	39.03	39.42	415,654	+0.28(+0.73%)
Feb 23, 2004	39.28	39.51	38.98	39.14	291,010	-0.11(-0.27%)
Feb 20, 2004	39.32	39.75	39.09	39.25	280,872	-0.02(-0.06%)
Feb 19, 2004	38.93	39.86	38.89	39.27	375,363	+0.54(+1.39%)
Feb 18, 2004	38.58	38.82	38.43	38.73	245,909	+0.12(+0.32%)
Feb 12, 2004	38.52	38.61	38.35	38.61	363,535	+0.09(+0.24%)
Feb 11, 2004	38.08	38.52	37.97	38.52	340,270	+0.36(+0.95%)
Feb 10, 2004	37.70	38.18	37.70	38.15	271,254	+0.30(+0.79%)
Feb 09, 2004	37.77	38.15	37.73	37.85	312,586	-0.15(-0.38%)
Feb 06, 2004	37.38	38.19	37.28	38.00	325,193	+0.63(+1.69%)
Feb 05, 2004	36.94	37.79	36.94	37.37	335,591	+0.43(+1.17%)
Feb 04, 2004	37.08	37.19	36.78	36.94	343,259	-0.13(-0.35%)
Feb 03, 2004	37.16	37.29	36.93	37.07	307,907	-0.10(-0.27%)
Feb 02, 2004	37.32	37.55	37.06	37.17	353,397	-0.12(-0.33%)
Jan 30, 2004	36.72	37.30	36.28	37.29	489,479	+0.87(+2.39%)
Jan 29, 2004	36.47	36.91	36.13	36.42	382,251	+0.03(+0.08%)
Jan 28, 2004	36.74	37.23	36.35	36.39	411,105	-0.35(-0.94%)
Jan 27, 2004	36.20	36.78	36.10	36.74	386,021	+0.50(+1.38%)
Jan 26, 2004	35.93	36.36	35.76	36.24	457,766	+0.11(+0.30%)
Jan 23, 2004	36.93	37.02	36.12	36.13	326,493	-0.83(-2.25%)
Jan 22, 2004	37.23	37.29	36.50	36.96	361,196	-0.46(-1.23%)
Jan 21, 2004	37.34	37.46	36.86	37.42	255,267	+0.09(+0.25%)
Jan 20, 2004	37.93	38.07	37.25	37.33	277,623	-0.52(-1.36%)
Jan 16, 2004	38.00	38.20	37.42	37.85	255,787	+0.04(+0.10%)
Jan 15, 2004	37.66	37.93	37.25	37.81	190,151	-0.01(-0.02%)
Jan 14, 2004	37.41	37.82	37.36	37.82	171,434	+0.37(+0.99%)
Jan 13, 2004	37.78	37.88	37.12	37.45	259,556	-0.38(-1.00%)
Jan 12, 2004	37.89	37.95	37.66	37.82	137,121	-0.08(-0.20%)
Jan 09, 2004	38.28	38.28	37.76	37.90	161,037	-0.45(-1.18%)
Jan 08, 2004	38.25	38.35	38.11	38.35	149,209	+0.14(+0.36%)
Jan 07, 2004	37.97	38.30	37.74	38.22	170,655	+0.17(+0.44%)
Jan 06, 2004	38.60	38.61	38.00	38.05	400,708	-0.62(-1.59%)
Jan 05, 2004	38.17	38.71	38.17	38.66	257,087	+0.57(+1.49%)
Jan 02, 2004	38.47	38.63	38.03	38.09	232,002	-0.38(-0.98%)
Dec 31, 2003	37.70	38.51	37.70	38.47	298,808	+0.64(+1.69%)
Dec 30, 2003	37.85	37.85	37.66	37.83	142,710	+0.05(+0.14%)
Dec 29, 2003	37.52	37.82	37.35	37.78	224,464	+0.26(+0.70%)
Dec 26, 2003	37.39	37.55	37.39	37.52	40,031	+0.08(+0.23%)
Dec 24, 2003	37.51	37.54	37.26	37.43	83,572	-0.20(-0.53%)
Dec 23, 2003	37.59	37.64	37.31	37.63	181,442	+0.05(+0.12%)
Dec 22, 2003	37.43	37.65	37.23	37.58	231,352	+0.08(+0.21%)
Dec 19, 2003	37.70	37.70	37.18	37.51	312,586	-0.05(-0.14%)
Dec 18, 2003	37.43	37.62	37.24	37.56	246,949	+0.23(+0.62%)
Dec 17, 2003	37.62	37.62	37.05	37.33	269,044	-0.14(-0.37%)
Dec 16, 2003	37.47	37.47	37.02	37.47	225,503	+0.02(+0.04%)
Dec 15, 2003	38.08	38.08	37.42	37.45	182,352	-0.38(-1.02%)
Dec 12, 2003	37.58	37.84	37.36	37.84	192,230	+0.18(+0.49%)
Dec 11, 2003	37.08	37.65	36.85	37.65	220,694	+0.52(+1.41%)
Dec 10, 2003	37.58	37.58	37.05	37.13	233,172	-0.47(-1.25%)
Dec 09, 2003	37.20	37.85	37.20	37.60	384,331	+0.52(+1.39%)
Dec 08, 2003	36.28	37.18	36.28	37.08	192,490	+0.67(+1.84%)
Dec 05, 2003	36.61	36.68	36.20	36.42	170,395	-0.19(-0.53%)
Dec 04, 2003	36.08	36.64	36.08	36.61	249,029	+0.55(+1.51%)
Dec 03, 2003	35.75	36.29	35.75	36.06	233,952	+0.32(+0.90%)
Dec 02, 2003	35.65	35.81	35.62	35.74	305,697	-0.02(-0.06%)

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.