Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.84	33.13	32.69	32.76	2,692,079	-0.08(-0.24%)
Feb 26, 2004	32.60	32.88	32.43	32.83	2,690,407	+0.16(+0.48%)
Feb 25, 2004	32.92	32.94	32.58	32.68	3,187,589	-0.30(-0.91%)
Feb 24, 2004	33.02	33.09	32.84	32.98	3,891,917	-0.22(-0.67%)
Feb 23, 2004	33.43	33.47	33.00	33.20	2,846,290	-0.22(-0.64%)
Feb 20, 2004	33.52	33.52	33.13	33.42	3,732,134	+0.07(+0.22%)
Feb 19, 2004	33.60	33.62	33.22	33.34	2,475,041	-0.01(-0.04%)
Feb 18, 2004	33.55	33.61	33.25	33.36	1,702,870	-0.13(-0.39%)
Feb 17, 2004	33.56	33.74	33.37	33.49	2,640,954	-0.06(-0.17%)
Feb 13, 2004	33.45	33.88	33.36	33.55	3,650,362	+0.11(+0.34%)
Feb 12, 2004	33.60	33.65	33.20	33.43	2,262,182	-0.34(-1.00%)
Feb 11, 2004	33.39	33.79	33.27	33.77	3,554,659	+0.29(+0.86%)
Feb 10, 2004	33.27	33.61	33.27	33.48	3,991,521	+0.24(+0.71%)
Feb 09, 2004	33.09	33.49	32.99	33.24	3,371,054	-0.14(-0.43%)
Feb 06, 2004	32.65	33.39	32.59	33.39	4,877,365	+0.83(+2.54%)
Feb 05, 2004	32.37	32.66	32.16	32.56	5,730,890	+0.41(+1.27%)
Feb 04, 2004	32.62	32.62	32.09	32.15	4,034,148	-0.47(-1.43%)
Feb 03, 2004	32.84	32.96	32.50	32.62	3,493,225	-0.34(-1.05%)
Feb 02, 2004	32.63	33.04	32.63	32.96	3,401,423	+0.33(+1.01%)
Jan 30, 2004	32.18	32.68	32.08	32.63	2,870,111	+0.45(+1.41%)
Jan 29, 2004	32.45	32.66	32.03	32.18	3,384,009	-0.15(-0.47%)
Jan 28, 2004	32.45	32.87	32.30	32.33	2,997,019	-0.11(-0.33%)
Jan 27, 2004	32.58	32.70	32.30	32.44	2,737,075	-0.32(-0.99%)
Jan 26, 2004	32.37	32.79	32.37	32.76	3,778,801	+0.54(+1.67%)
Jan 23, 2004	32.30	32.54	31.93	32.22	1,865,301	-0.06(-0.20%)
Jan 22, 2004	32.44	32.45	32.03	32.29	2,679,402	-0.13(-0.40%)
Jan 21, 2004	32.30	32.48	32.07	32.42	5,602,032	+0.73(+2.31%)
Jan 20, 2004	31.98	31.98	31.51	31.69	3,937,331	-0.40(-1.25%)
Jan 16, 2004	32.02	32.12	31.73	32.09	4,073,432	+0.06(+0.20%)
Jan 15, 2004	32.03	32.23	31.87	32.02	2,093,483	+0.00(+0.00%)
Jan 14, 2004	31.76	32.19	31.66	32.02	2,745,990	+0.24(+0.75%)
Jan 13, 2004	31.82	31.97	31.54	31.79	2,132,210	-0.04(-0.11%)
Jan 12, 2004	31.59	31.92	31.51	31.82	2,780,120	+0.22(+0.70%)
Jan 09, 2004	31.37	31.77	31.36	31.60	4,364,442	+0.46(+1.48%)
Jan 08, 2004	31.09	31.18	30.90	31.14	2,803,941	+0.23(+0.74%)
Jan 07, 2004	30.70	30.95	30.70	30.91	3,807,080	+0.25(+0.82%)
Jan 06, 2004	30.90	30.90	30.55	30.66	3,414,657	-0.23(-0.74%)
Jan 05, 2004	31.23	31.25	30.73	30.89	3,753,587	-0.31(-0.99%)
Jan 02, 2004	31.12	31.51	31.02	31.20	2,901,316	+0.32(+1.02%)
Dec 31, 2003	30.98	31.06	30.73	30.88	2,073,005	-0.01(-0.02%)
Dec 30, 2003	30.69	31.01	30.62	30.89	3,375,233	+0.32(+1.03%)
Dec 29, 2003	30.39	30.58	30.33	30.57	2,230,420	+0.19(+0.61%)
Dec 26, 2003	30.38	30.48	30.33	30.39	751,553	+0.04(+0.14%)
Dec 24, 2003	30.33	30.44	30.16	30.34	974,163	+0.11(+0.38%)
Dec 23, 2003	30.51	30.52	30.11	30.23	3,839,678	-0.18(-0.59%)
Dec 22, 2003	30.36	30.69	30.30	30.41	3,719,875	-0.11(-0.35%)
Dec 19, 2003	30.51	30.55	30.34	30.52	3,653,426	+0.17(+0.57%)
Dec 18, 2003	30.03	30.39	29.83	30.34	3,382,756	+0.41(+1.37%)
Dec 17, 2003	30.02	30.03	29.88	29.93	2,591,361	-0.04(-0.12%)
Dec 16, 2003	29.93	29.99	29.67	29.97	3,903,619	+0.25(+0.85%)
Dec 15, 2003	30.15	30.19	29.69	29.72	2,891,704	-0.36(-1.19%)
Dec 12, 2003	30.06	30.14	29.82	30.08	2,628,695	+0.11(+0.36%)
Dec 11, 2003	29.36	30.09	29.25	29.97	4,978,779	+0.75(+2.55%)
Dec 10, 2003	29.35	29.42	29.17	29.22	2,411,100	-0.10(-0.34%)
Dec 09, 2003	29.52	29.52	29.28	29.32	2,648,337	-0.09(-0.29%)
Dec 08, 2003	29.22	29.50	28.90	29.41	2,079,692	+0.19(+0.64%)
Dec 05, 2003	29.22	29.36	29.11	29.22	1,357,114	-0.01(-0.02%)
Dec 04, 2003	29.01	29.26	28.96	29.23	1,920,883	+0.22(+0.77%)
Dec 03, 2003	29.13	29.31	28.97	29.01	2,318,322	-0.29(-1.00%)
Dec 02, 2003	29.47	29.50	29.18	29.30	2,385,607	-0.16(-0.54%)

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.