Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.89	38.73	37.77	38.51	1,887,076	+0.76(+2.00%)
Feb 26, 2004	37.95	38.07	37.70	37.76	775,985	-0.21(-0.56%)
Feb 25, 2004	37.83	38.00	37.73	37.97	558,608	+0.14(+0.37%)
Feb 24, 2004	37.70	37.88	37.64	37.83	837,389	-0.19(-0.49%)
Feb 23, 2004	38.09	38.10	37.84	38.02	678,725	+0.00(+0.00%)
Feb 20, 2004	38.41	38.41	37.87	38.02	1,172,494	-0.39(-1.01%)
Feb 19, 2004	38.64	38.68	38.39	38.41	881,014	+0.11(+0.30%)
Feb 18, 2004	38.69	38.69	38.24	38.29	560,699	-0.25(-0.64%)
Feb 17, 2004	38.79	38.94	38.49	38.54	664,981	+0.00(+0.00%)
Feb 13, 2004	38.56	38.86	38.46	38.54	578,926	-0.04(-0.10%)
Feb 12, 2004	38.80	38.81	38.52	38.58	613,736	-0.23(-0.59%)
Feb 11, 2004	37.82	38.88	37.74	38.81	951,531	+0.86(+2.26%)
Feb 10, 2004	38.02	38.07	37.80	37.95	744,312	+0.07(+0.19%)
Feb 09, 2004	37.88	37.93	37.75	37.88	947,497	-0.21(-0.54%)
Feb 06, 2004	37.66	38.09	37.50	38.09	1,622,936	+0.47(+1.25%)
Feb 05, 2004	37.87	37.92	37.52	37.62	1,283,199	-0.40(-1.06%)
Feb 04, 2004	38.19	38.19	37.95	38.02	888,334	-0.35(-0.92%)
Feb 03, 2004	38.39	38.52	38.22	38.37	839,032	-0.08(-0.21%)
Feb 02, 2004	38.17	38.62	38.17	38.45	1,018,163	+0.23(+0.60%)
Jan 30, 2004	38.22	38.57	38.16	38.23	1,388,825	+0.01(+0.02%)
Jan 29, 2004	38.35	38.42	37.88	38.22	1,289,474	-0.08(-0.21%)
Jan 28, 2004	38.79	38.94	38.30	38.30	1,568,405	-0.49(-1.26%)
Jan 27, 2004	38.82	38.95	38.67	38.79	1,351,774	-0.20(-0.52%)
Jan 26, 2004	38.35	39.02	38.35	38.99	2,631,389	+0.37(+0.95%)
Jan 23, 2004	38.91	39.65	38.59	38.62	1,440,667	-0.15(-0.40%)
Jan 22, 2004	38.15	39.12	38.15	38.77	1,439,323	+0.21(+0.54%)
Jan 21, 2004	37.87	38.61	37.87	38.57	1,332,950	+0.70(+1.84%)
Jan 20, 2004	37.89	38.30	37.65	37.87	1,231,656	-0.02(-0.05%)
Jan 16, 2004	38.09	38.25	37.78	37.89	2,490,205	+0.21(+0.55%)
Jan 15, 2004	38.15	38.59	36.72	37.68	5,595,343	+1.96(+5.49%)
Jan 14, 2004	36.16	36.16	35.44	35.72	2,038,418	-0.49(-1.35%)
Jan 13, 2004	36.75	36.75	35.82	36.21	1,874,377	-0.68(-1.83%)
Jan 12, 2004	36.45	36.89	36.28	36.89	1,651,023	+0.48(+1.32%)
Jan 09, 2004	36.75	36.98	36.41	36.41	1,303,368	-0.40(-1.09%)
Jan 08, 2004	36.65	37.15	36.65	36.81	1,223,589	+0.15(+0.42%)
Jan 07, 2004	36.80	36.80	36.24	36.65	1,533,893	-0.27(-0.73%)
Jan 06, 2004	36.94	36.96	36.57	36.92	1,077,176	-0.02(-0.05%)
Jan 05, 2004	37.20	37.48	36.55	36.94	2,055,599	-0.27(-0.72%)
Jan 02, 2004	37.47	37.86	37.16	37.21	1,338,328	-0.31(-0.84%)
Dec 31, 2003	37.69	37.71	37.33	37.52	924,190	-0.17(-0.44%)
Dec 30, 2003	37.29	37.69	37.14	37.69	1,281,257	+0.40(+1.08%)
Dec 29, 2003	36.51	37.30	36.72	37.29	978,721	+0.78(+2.13%)
Dec 26, 2003	36.48	36.59	36.48	36.51	177,935	+0.03(+0.09%)
Dec 24, 2003	36.49	36.55	36.40	36.48	194,519	-0.01(-0.02%)
Dec 23, 2003	36.12	36.50	36.05	36.49	1,195,053	+0.54(+1.51%)
Dec 22, 2003	36.09	36.09	35.76	35.94	1,109,447	-0.17(-0.48%)
Dec 19, 2003	36.11	36.14	35.88	36.12	1,567,359	+0.27(+0.77%)
Dec 18, 2003	35.52	35.88	35.50	35.84	1,004,269	+0.32(+0.90%)
Dec 17, 2003	35.44	35.52	35.32	35.52	973,194	+0.09(+0.26%)
Dec 16, 2003	35.43	35.60	35.29	35.43	954,070	+0.09(+0.27%)
Dec 15, 2003	35.90	35.90	35.34	35.33	946,302	-0.56(-1.57%)
Dec 12, 2003	35.96	35.96	35.71	35.90	714,731	-0.01(-0.02%)
Dec 11, 2003	35.81	36.01	35.80	35.90	1,128,570	-0.07(-0.20%)
Dec 10, 2003	36.20	36.22	35.78	35.98	1,695,843	-0.22(-0.61%)
Dec 09, 2003	36.35	36.35	36.08	36.20	995,902	-0.15(-0.41%)
Dec 08, 2003	35.70	36.35	35.70	36.35	1,013,084	+0.56(+1.57%)
Dec 05, 2003	36.00	36.05	35.76	35.78	573,996	-0.21(-0.60%)
Dec 04, 2003	36.07	36.14	35.84	36.00	766,423	+0.08(+0.22%)
Dec 03, 2003	36.35	36.35	35.92	35.92	1,236,437	-0.23(-0.63%)
Dec 02, 2003	36.04	36.36	35.98	36.14	1,560,935	+0.25(+0.71%)

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.