Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	38.02	38.86	37.90	38.65	1,880,603	+0.76(+2.00%)
Feb 26, 2004	38.08	38.20	37.83	37.89	773,323	-0.21(-0.56%)
Feb 25, 2004	37.96	38.13	37.86	38.10	556,691	+0.14(+0.37%)
Feb 24, 2004	37.83	38.02	37.77	37.96	834,516	-0.19(-0.49%)
Feb 23, 2004	38.22	38.23	37.97	38.15	676,397	+0.00(+0.00%)
Feb 20, 2004	38.54	38.54	38.00	38.15	1,168,472	-0.39(-1.01%)
Feb 19, 2004	38.77	38.81	38.53	38.54	877,991	+0.11(+0.30%)
Feb 18, 2004	38.82	38.82	38.37	38.42	558,776	-0.25(-0.64%)
Feb 17, 2004	38.92	39.08	38.62	38.67	662,700	+0.00(+0.00%)
Feb 13, 2004	38.69	38.99	38.59	38.67	576,940	-0.04(-0.10%)
Feb 12, 2004	38.94	38.94	38.65	38.71	611,631	-0.23(-0.59%)
Feb 11, 2004	37.95	39.02	37.87	38.94	948,267	+0.86(+2.26%)
Feb 10, 2004	38.15	38.20	37.93	38.08	741,759	+0.07(+0.19%)
Feb 09, 2004	38.02	38.06	37.88	38.01	944,247	-0.21(-0.54%)
Feb 06, 2004	37.79	38.22	37.63	38.22	1,617,369	+0.47(+1.25%)
Feb 05, 2004	38.00	38.05	37.65	37.75	1,278,798	-0.40(-1.06%)
Feb 04, 2004	38.32	38.32	38.08	38.15	885,287	-0.36(-0.92%)
Feb 03, 2004	38.52	38.65	38.35	38.51	836,154	-0.08(-0.21%)
Feb 02, 2004	38.30	38.75	38.30	38.59	1,014,671	+0.23(+0.60%)
Jan 30, 2004	38.35	38.70	38.29	38.36	1,384,061	+0.01(+0.02%)
Jan 29, 2004	38.49	38.55	38.02	38.35	1,285,051	-0.08(-0.21%)
Jan 28, 2004	38.92	39.08	38.43	38.43	1,563,025	-0.49(-1.26%)
Jan 27, 2004	38.96	39.08	38.81	38.92	1,347,137	-0.20(-0.52%)
Jan 26, 2004	38.49	39.16	38.49	39.12	2,622,362	+0.37(+0.95%)
Jan 23, 2004	39.04	39.78	38.72	38.75	1,435,725	-0.15(-0.40%)
Jan 22, 2004	38.28	39.25	38.28	38.91	1,434,385	+0.21(+0.54%)
Jan 21, 2004	38.00	38.75	38.00	38.70	1,328,377	+0.70(+1.84%)
Jan 20, 2004	38.02	38.43	37.78	38.00	1,227,431	-0.02(-0.05%)
Jan 16, 2004	38.22	38.38	37.91	38.02	2,481,663	+0.21(+0.55%)
Jan 15, 2004	38.28	38.72	36.85	37.81	5,576,149	+1.97(+5.49%)
Jan 14, 2004	36.28	36.29	35.56	35.85	2,031,426	-0.49(-1.35%)
Jan 13, 2004	36.87	36.88	35.94	36.34	1,867,947	-0.68(-1.83%)
Jan 12, 2004	36.57	37.02	36.40	37.01	1,645,360	+0.48(+1.32%)
Jan 09, 2004	36.88	37.11	36.53	36.53	1,298,898	-0.40(-1.09%)
Jan 08, 2004	36.78	37.28	36.77	36.93	1,219,391	+0.15(+0.42%)
Jan 07, 2004	36.93	36.93	36.37	36.78	1,528,632	-0.27(-0.73%)
Jan 06, 2004	37.07	37.09	36.69	37.05	1,073,481	-0.02(-0.05%)
Jan 05, 2004	37.33	37.61	36.67	37.07	2,048,548	-0.27(-0.72%)
Jan 02, 2004	37.60	37.99	37.29	37.34	1,333,737	-0.32(-0.84%)
Dec 31, 2003	37.82	37.84	37.46	37.65	921,020	-0.17(-0.44%)
Dec 30, 2003	37.42	37.82	37.27	37.82	1,276,862	+0.40(+1.08%)
Dec 29, 2003	36.64	37.43	36.85	37.42	975,364	+0.78(+2.13%)
Dec 26, 2003	36.60	36.72	36.60	36.64	177,325	+0.03(+0.09%)
Dec 24, 2003	36.61	36.67	36.52	36.60	193,852	-0.01(-0.02%)
Dec 23, 2003	36.25	36.62	36.17	36.61	1,190,954	+0.54(+1.51%)
Dec 22, 2003	36.22	36.22	35.89	36.07	1,105,641	-0.17(-0.48%)
Dec 19, 2003	36.24	36.27	36.00	36.24	1,561,982	+0.28(+0.77%)
Dec 18, 2003	35.64	36.00	35.62	35.97	1,000,824	+0.32(+0.90%)
Dec 17, 2003	35.56	35.64	35.44	35.64	969,855	+0.09(+0.26%)
Dec 16, 2003	35.55	35.72	35.41	35.55	950,798	+0.09(+0.27%)
Dec 15, 2003	36.02	36.02	35.46	35.46	943,055	-0.56(-1.57%)
Dec 12, 2003	36.09	36.09	35.83	36.02	712,279	-0.01(-0.02%)
Dec 11, 2003	35.93	36.13	35.92	36.03	1,124,699	-0.07(-0.20%)
Dec 10, 2003	36.32	36.35	35.91	36.10	1,690,026	-0.22(-0.61%)
Dec 09, 2003	36.47	36.47	36.20	36.32	992,486	-0.15(-0.41%)
Dec 08, 2003	35.82	36.47	35.82	36.47	1,009,608	+0.56(+1.57%)
Dec 05, 2003	36.13	36.17	35.88	35.91	572,027	-0.21(-0.59%)
Dec 04, 2003	36.20	36.27	35.97	36.12	763,794	+0.08(+0.22%)
Dec 03, 2003	36.47	36.47	36.04	36.04	1,232,196	-0.23(-0.63%)
Dec 02, 2003	36.17	36.48	36.10	36.27	1,555,580	+0.26(+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.