Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.24	31.24	30.24	30.79	38,898	-0.16(-0.51%)
Feb 26, 2004	30.95	31.11	30.32	30.95	40,821	+0.13(+0.43%)
Feb 25, 2004	30.93	31.03	30.65	30.82	48,284	-0.00(-0.00%)
Feb 24, 2004	30.85	31.02	30.29	30.82	58,461	+0.09(+0.29%)
Feb 23, 2004	32.54	32.54	30.55	30.73	119,409	-1.72(-5.29%)
Feb 20, 2004	32.28	33.07	31.83	32.45	66,263	+0.08(+0.25%)
Feb 19, 2004	32.86	32.86	31.74	32.37	109,685	-0.22(-0.68%)
Feb 18, 2004	33.60	33.60	32.58	32.59	115,791	-0.80(-2.41%)
Feb 17, 2004	32.33	33.58	32.03	33.39	223,780	+1.28(+3.99%)
Feb 13, 2004	31.07	32.40	30.53	32.11	84,242	+1.38(+4.49%)
Feb 12, 2004	31.46	31.46	30.66	30.73	30,870	-0.49(-1.56%)
Feb 11, 2004	31.69	31.69	30.91	31.22	31,209	-0.06(-0.20%)
Feb 10, 2004	30.73	31.47	30.07	31.28	36,750	+1.04(+3.45%)
Feb 09, 2004	29.76	30.75	29.63	30.24	42,517	+0.57(+1.94%)
Feb 06, 2004	28.81	30.48	28.27	29.66	35,054	+0.86(+2.98%)
Feb 05, 2004	26.73	29.02	26.28	28.80	58,121	+2.31(+8.71%)
Feb 04, 2004	28.39	28.39	26.34	26.50	66,037	-1.93(-6.78%)
Feb 03, 2004	29.07	29.58	28.12	28.42	41,612	-0.91(-3.10%)
Feb 02, 2004	30.03	30.18	28.99	29.33	31,548	-0.75(-2.50%)
Jan 30, 2004	29.14	31.02	29.14	30.09	42,517	+0.87(+2.97%)
Jan 29, 2004	28.71	29.22	28.59	29.22	102,674	+0.38(+1.32%)
Jan 28, 2004	29.18	29.28	28.65	28.84	63,662	-0.16(-0.55%)
Jan 27, 2004	29.18	29.18	28.88	29.00	17,300	-0.24(-0.82%)
Jan 26, 2004	29.08	29.28	28.96	29.24	30,417	+0.04(+0.12%)
Jan 23, 2004	28.33	29.28	28.33	29.20	31,661	+0.33(+1.13%)
Jan 22, 2004	29.23	29.23	28.56	28.87	52,920	-0.27(-0.94%)
Jan 21, 2004	28.90	29.23	28.90	29.15	18,431	+0.12(+0.43%)
Jan 20, 2004	30.04	30.16	28.99	29.02	62,984	-0.77(-2.58%)
Jan 16, 2004	29.56	30.28	29.56	29.79	54,164	+0.02(+0.06%)
Jan 15, 2004	32.16	32.99	28.65	29.78	164,757	-2.97(-9.07%)
Jan 14, 2004	32.93	33.23	32.10	32.75	43,710	-0.25(-0.75%)
Jan 13, 2004	32.99	33.38	32.55	33.00	75,742	+0.27(+0.84%)
Jan 12, 2004	29.89	32.72	29.63	32.72	82,975	+3.10(+10.45%)
Jan 09, 2004	30.26	30.54	29.63	29.63	17,426	-0.63(-2.08%)
Jan 08, 2004	29.92	31.23	29.92	30.25	37,225	+0.43(+1.45%)
Jan 07, 2004	29.02	29.89	28.79	29.82	33,539	+0.65(+2.21%)
Jan 06, 2004	28.89	29.36	28.45	29.17	54,955	+0.24(+0.83%)
Jan 05, 2004	27.86	28.94	27.86	28.94	36,863	+1.34(+4.84%)
Jan 02, 2004	26.99	29.26	26.95	27.60	21,145	-0.69(-2.44%)
Dec 31, 2003	27.86	28.89	27.42	28.29	46,701	-0.09(-0.31%)
Dec 30, 2003	27.87	28.51	27.87	28.38	42,836	+0.11(+0.41%)
Dec 29, 2003	28.18	28.84	26.72	28.26	126,171	+0.15(+0.53%)
Dec 26, 2003	28.25	28.25	27.98	28.11	4,636	-0.27(-0.93%)
Dec 24, 2003	27.70	28.55	27.41	28.38	17,640	+0.23(+0.82%)
Dec 23, 2003	26.99	28.48	26.93	28.15	45,211	+1.15(+4.26%)
Dec 22, 2003	26.48	27.00	26.33	27.00	27,430	+0.52(+1.97%)
Dec 19, 2003	27.34	27.34	26.40	26.48	23,759	-0.49(-1.80%)
Dec 18, 2003	26.89	27.14	26.57	26.96	16,750	+0.51(+1.94%)
Dec 17, 2003	26.51	26.53	25.86	26.45	41,747	+0.19(+0.71%)
Dec 16, 2003	26.04	26.38	25.85	26.27	48,728	+0.34(+1.30%)
Dec 15, 2003	27.80	27.80	25.88	25.93	46,500	-1.68(-6.09%)
Dec 12, 2003	27.46	27.98	27.07	27.61	71,452	-0.16(-0.57%)
Dec 11, 2003	27.48	28.44	26.98	27.77	34,527	+0.29(+1.06%)
Dec 10, 2003	28.41	28.74	27.48	27.48	42,404	-0.60(-2.14%)
Dec 09, 2003	28.43	28.96	27.95	28.08	57,213	-0.22(-0.78%)
Dec 08, 2003	28.04	28.57	28.04	28.30	28,045	+0.22(+0.79%)
Dec 05, 2003	28.41	28.50	28.41	28.08	11,533	-0.27(-0.94%)
Dec 04, 2003	29.62	29.65	28.14	28.34	26,948	-1.53(-5.12%)
Dec 03, 2003	30.14	30.65	29.86	29.87	41,228	-0.50(-1.66%)
Dec 02, 2003	30.07	30.48	29.49	30.38	42,320	+0.50(+1.66%)

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.