Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.63	39.65	39.30	39.60	175,391	-0.05(-0.13%)
Feb 26, 2004	39.56	39.71	39.51	39.65	127,846	+0.09(+0.24%)
Feb 25, 2004	39.26	39.59	39.24	39.56	245,516	+0.27(+0.69%)
Feb 24, 2004	39.24	39.40	39.03	39.29	187,953	+0.09(+0.22%)
Feb 23, 2004	39.18	39.46	39.02	39.20	395,148	-0.01(-0.03%)
Feb 20, 2004	38.99	39.34	38.73	39.21	173,642	+0.35(+0.89%)
Feb 19, 2004	39.02	39.05	38.84	38.86	176,027	-0.16(-0.40%)
Feb 18, 2004	39.45	39.51	38.93	39.02	180,321	-0.43(-1.08%)
Feb 17, 2004	39.28	39.75	39.28	39.45	140,408	+0.18(+0.45%)
Feb 13, 2004	39.71	39.85	39.27	39.27	154,561	-0.50(-1.26%)
Feb 12, 2004	40.03	40.03	39.64	39.78	255,852	-0.35(-0.86%)
Feb 11, 2004	39.71	40.12	39.46	40.12	215,145	+1.13(+2.90%)
Feb 10, 2004	38.85	38.99	38.69	38.99	237,248	+0.14(+0.36%)
Feb 09, 2004	39.05	39.05	38.74	38.85	176,663	-0.19(-0.50%)
Feb 06, 2004	38.96	39.05	38.55	39.05	245,516	+0.09(+0.23%)
Feb 05, 2004	38.53	39.30	38.53	38.96	178,413	+0.53(+1.37%)
Feb 04, 2004	39.68	39.68	38.42	38.43	128,164	-1.31(-3.31%)
Feb 03, 2004	39.73	39.94	39.65	39.75	164,101	+0.00(+0.00%)
Feb 02, 2004	39.08	39.75	38.99	39.75	134,684	+0.66(+1.69%)
Jan 30, 2004	39.18	39.32	38.91	39.08	144,702	-0.04(-0.11%)
Jan 29, 2004	39.49	39.56	38.90	39.13	175,391	-0.36(-0.92%)
Jan 28, 2004	39.43	39.76	39.38	39.49	151,539	+0.14(+0.35%)
Jan 27, 2004	39.57	39.65	39.31	39.36	228,661	-0.21(-0.54%)
Jan 26, 2004	38.67	39.57	38.55	39.57	209,738	+0.85(+2.19%)
Jan 23, 2004	38.61	39.03	38.24	38.72	194,950	+0.07(+0.18%)
Jan 22, 2004	38.58	38.81	38.55	38.65	134,843	+0.13(+0.33%)
Jan 21, 2004	38.22	38.56	38.20	38.53	138,977	+0.38(+1.01%)
Jan 20, 2004	38.99	39.12	38.14	38.14	206,558	-0.79(-2.02%)
Jan 16, 2004	39.43	39.49	38.90	38.93	145,497	-0.41(-1.04%)
Jan 15, 2004	39.55	39.71	39.23	39.34	78,393	-0.22(-0.56%)
Jan 14, 2004	39.28	39.56	39.04	39.56	108,129	+0.34(+0.87%)
Jan 13, 2004	39.08	39.22	38.58	39.22	160,921	+0.23(+0.58%)
Jan 12, 2004	39.42	39.59	38.87	38.99	626,194	-0.36(-0.93%)
Jan 09, 2004	39.49	39.54	39.24	39.36	355,076	-0.09(-0.24%)
Jan 08, 2004	39.54	39.63	39.32	39.45	701,885	-0.03(-0.08%)
Jan 07, 2004	39.49	39.59	39.30	39.48	261,418	-0.13(-0.33%)
Jan 06, 2004	39.93	39.94	39.51	39.61	135,638	-0.23(-0.57%)
Jan 05, 2004	40.44	40.63	39.80	39.84	221,505	-0.50(-1.23%)
Jan 02, 2004	40.39	40.59	40.26	40.34	87,139	-0.05(-0.12%)
Dec 31, 2003	40.95	41.00	40.39	40.39	174,755	-0.50(-1.22%)
Dec 30, 2003	40.85	41.02	40.85	40.88	83,323	+0.01(+0.03%)
Dec 29, 2003	41.43	41.12	40.84	40.87	292,266	-0.56(-1.35%)
Dec 26, 2003	41.40	41.51	41.40	41.43	44,841	+0.09(+0.23%)
Dec 24, 2003	41.25	41.39	41.21	41.34	149,472	+0.24(+0.58%)
Dec 23, 2003	41.42	41.42	41.01	41.10	151,698	-0.18(-0.44%)
Dec 22, 2003	40.97	41.28	40.94	41.28	124,984	+0.31(+0.75%)
Dec 19, 2003	40.88	40.97	40.74	40.97	149,949	+0.19(+0.46%)
Dec 18, 2003	40.81	41.07	40.62	40.78	70,124	-0.02(-0.05%)
Dec 17, 2003	40.78	40.83	40.57	40.80	74,577	+0.08(+0.20%)
Dec 16, 2003	40.50	40.77	40.48	40.72	170,144	-0.31(-0.77%)
Dec 15, 2003	41.86	41.88	41.02	41.03	84,277	-0.52(-1.26%)
Dec 12, 2003	41.19	41.69	41.25	41.56	171,734	+0.37(+0.90%)
Dec 11, 2003	40.88	41.20	40.88	41.19	123,235	+0.37(+0.91%)
Dec 10, 2003	40.88	40.89	40.72	40.81	63,923	-0.17(-0.41%)
Dec 09, 2003	40.78	41.12	40.75	40.98	71,079	+0.04(+0.09%)
Dec 08, 2003	40.68	41.00	40.56	40.95	84,277	+0.28(+0.68%)
Dec 05, 2003	40.61	40.85	40.58	40.67	146,610	+0.03(+0.08%)
Dec 04, 2003	40.76	40.86	40.60	40.64	210,692	-0.11(-0.28%)
Dec 03, 2003	40.81	41.13	40.75	40.75	180,957	-0.11(-0.28%)
Dec 02, 2003	40.72	40.88	40.69	40.86	188,271	+0.18(+0.43%)

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.