Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	38.53	38.71	38.43	38.65	26,657	+0.14(+0.37%)
Feb 26, 2004	38.34	38.50	38.19	38.50	53,315	+0.16(+0.41%)
Feb 25, 2004	38.23	38.37	38.14	38.34	22,566	+0.06(+0.16%)
Feb 24, 2004	38.43	38.53	38.15	38.28	157,307	-0.14(-0.37%)
Feb 23, 2004	38.49	38.52	38.34	38.43	59,254	+0.02(+0.06%)
Feb 20, 2004	38.30	38.49	38.24	38.40	39,326	+0.23(+0.60%)
Feb 19, 2004	38.42	38.56	38.18	38.18	104,915	-0.13(-0.34%)
Feb 18, 2004	38.30	38.38	38.16	38.30	89,739	+0.06(+0.16%)
Feb 17, 2004	38.27	38.33	38.08	38.24	42,758	+0.21(+0.56%)
Feb 13, 2004	38.23	38.26	37.91	38.03	95,809	-0.18(-0.48%)
Feb 12, 2004	38.23	38.26	38.10	38.21	39,722	-0.05(-0.14%)
Feb 11, 2004	38.00	38.30	37.90	38.27	35,631	+0.23(+0.60%)
Feb 10, 2004	38.02	38.11	37.89	38.04	49,356	+0.06(+0.16%)
Feb 09, 2004	37.89	38.65	37.86	37.98	63,741	+0.12(+0.32%)
Feb 06, 2004	37.77	37.86	37.55	37.86	118,508	+0.23(+0.62%)
Feb 05, 2004	37.51	37.62	37.36	37.62	71,659	+0.14(+0.36%)
Feb 04, 2004	37.21	37.54	37.13	37.49	138,963	+0.20(+0.55%)
Feb 03, 2004	37.21	37.33	37.06	37.28	41,834	+0.16(+0.43%)
Feb 02, 2004	37.21	37.30	36.94	37.12	177,499	-0.04(-0.10%)
Jan 30, 2004	37.13	37.16	36.95	37.16	39,722	+0.03(+0.08%)
Jan 29, 2004	36.83	37.25	36.80	37.13	52,127	+0.28(+0.76%)
Jan 28, 2004	37.24	37.29	36.75	36.85	157,175	-0.36(-0.96%)
Jan 27, 2004	37.40	37.40	37.14	37.21	43,022	-0.19(-0.51%)
Jan 26, 2004	37.02	37.40	36.98	37.40	42,494	+0.49(+1.33%)
Jan 23, 2004	36.83	37.03	36.77	36.90	30,880	+0.08(+0.23%)
Jan 22, 2004	36.89	36.89	36.66	36.82	40,382	-0.02(-0.04%)
Jan 21, 2004	36.51	36.84	36.51	36.83	50,676	+0.26(+0.70%)
Jan 20, 2004	36.71	36.71	36.45	36.58	123,655	-0.02(-0.04%)
Jan 16, 2004	36.71	36.74	36.52	36.59	23,490	-0.12(-0.33%)
Jan 15, 2004	36.74	36.74	36.42	36.71	82,349	+0.11(+0.29%)
Jan 14, 2004	36.54	36.74	36.49	36.61	85,120	+0.13(+0.35%)
Jan 13, 2004	36.63	36.63	36.28	36.48	23,490	+0.03(+0.08%)
Jan 12, 2004	36.52	36.57	36.34	36.45	120,620	+0.08(+0.21%)
Jan 09, 2004	36.58	36.69	36.32	36.37	82,480	-0.17(-0.48%)
Jan 08, 2004	36.74	36.74	36.45	36.55	65,588	-0.08(-0.21%)
Jan 07, 2004	36.77	36.77	36.49	36.62	83,272	-0.22(-0.60%)
Jan 06, 2004	36.64	36.88	36.64	36.84	48,960	+0.06(+0.16%)
Jan 05, 2004	36.82	36.86	36.55	36.78	40,382	+0.11(+0.29%)
Jan 02, 2004	36.97	37.00	36.54	36.68	62,949	+0.08(+0.21%)
Dec 31, 2003	36.81	36.89	36.60	36.60	100,692	-0.15(-0.41%)
Dec 30, 2003	36.58	36.74	36.58	36.75	184,889	+0.14(+0.39%)
Dec 29, 2003	36.29	36.57	36.29	36.61	20,323	+0.24(+0.67%)
Dec 26, 2003	36.37	36.40	36.27	36.36	4,882	+0.02(+0.04%)
Dec 24, 2003	36.37	36.41	36.25	36.35	7,654	-0.10(-0.27%)
Dec 23, 2003	36.52	36.52	36.27	36.45	43,154	+0.10(+0.27%)
Dec 22, 2003	36.27	36.35	36.11	36.35	98,845	+0.09(+0.25%)
Dec 19, 2003	36.39	36.39	36.22	36.26	41,570	+0.00(+0.00%)
Dec 18, 2003	36.17	36.32	36.06	36.26	35,235	+0.14(+0.40%)
Dec 17, 2003	36.07	36.16	36.03	36.11	23,622	-0.02(-0.04%)
Dec 16, 2003	36.02	36.13	35.89	36.13	16,892	+0.09(+0.25%)
Dec 15, 2003	36.10	36.18	36.02	36.04	81,821	+0.20(+0.55%)
Dec 12, 2003	35.70	35.83	35.49	35.84	22,566	+0.09(+0.25%)
Dec 11, 2003	35.64	35.92	35.58	35.75	40,646	+0.17(+0.47%)
Dec 10, 2003	35.64	35.68	35.40	35.58	32,332	-0.07(-0.19%)
Dec 09, 2003	35.84	35.84	35.64	35.65	30,748	-0.27(-0.74%)
Dec 08, 2003	35.80	35.89	35.61	35.92	180,402	+0.29(+0.81%)
Dec 05, 2003	35.78	35.80	35.57	35.63	32,728	-0.17(-0.49%)
Dec 04, 2003	35.83	35.86	35.71	35.80	51,072	+0.05(+0.15%)
Dec 03, 2003	36.08	36.10	35.75	35.75	26,657	-0.17(-0.46%)
Dec 02, 2003	35.93	36.02	35.80	35.92	151,633	-0.10(-0.27%)

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.