Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.39	35.89	35.37	35.51	1,572,374	+0.10(+0.28%)
Feb 26, 2004	35.24	35.51	34.97	35.42	1,601,403	+0.01(+0.03%)
Feb 25, 2004	35.24	35.56	35.13	35.40	959,262	+0.07(+0.20%)
Feb 24, 2004	35.39	35.73	35.06	35.33	1,255,621	-0.05(-0.15%)
Feb 23, 2004	35.38	35.69	35.31	35.39	1,150,343	+0.03(+0.09%)
Feb 20, 2004	35.60	35.84	35.06	35.36	2,255,488	-0.38(-1.05%)
Feb 19, 2004	35.00	36.35	35.00	35.73	3,166,061	+0.84(+2.40%)
Feb 18, 2004	34.89	35.11	34.72	34.89	929,497	-0.01(-0.02%)
Feb 17, 2004	34.56	35.15	34.56	34.90	1,032,938	+0.36(+1.04%)
Feb 13, 2004	34.82	35.00	34.50	34.54	1,157,141	-0.30(-0.86%)
Feb 12, 2004	34.81	35.02	34.72	34.84	1,031,836	+0.03(+0.09%)
Feb 11, 2004	33.58	34.83	33.55	34.81	2,657,676	+1.12(+3.33%)
Feb 10, 2004	33.71	33.93	33.51	33.69	1,429,431	-0.07(-0.21%)
Feb 09, 2004	33.74	34.02	33.53	33.76	1,110,105	+0.04(+0.11%)
Feb 06, 2004	33.12	33.83	33.03	33.72	1,048,739	+0.60(+1.81%)
Feb 05, 2004	32.79	33.47	32.71	33.12	1,139,319	+0.46(+1.42%)
Feb 04, 2004	33.06	33.19	32.61	32.66	1,861,751	-0.54(-1.64%)
Feb 03, 2004	33.31	33.36	33.03	33.20	1,762,720	-0.20(-0.59%)
Feb 02, 2004	33.47	33.81	33.35	33.40	1,564,657	-0.05(-0.16%)
Jan 30, 2004	32.89	33.49	32.52	33.45	2,098,214	+0.57(+1.72%)
Jan 29, 2004	33.58	34.39	32.83	32.88	2,565,443	-0.29(-0.87%)
Jan 28, 2004	33.85	34.12	33.17	33.17	2,351,579	-0.84(-2.48%)
Jan 27, 2004	34.56	34.56	33.96	34.02	2,264,307	-0.54(-1.57%)
Jan 26, 2004	34.54	34.92	34.43	34.56	2,822,116	+0.13(+0.38%)
Jan 23, 2004	35.72	36.19	34.19	34.43	6,042,011	-1.81(-5.00%)
Jan 22, 2004	36.09	36.37	35.56	36.24	1,787,156	-0.09(-0.25%)
Jan 21, 2004	35.81	36.45	35.35	36.34	1,726,525	+0.40(+1.12%)
Jan 20, 2004	36.03	36.29	35.74	35.93	2,002,673	-0.04(-0.12%)
Jan 16, 2004	35.85	36.03	35.60	35.98	1,474,812	+0.18(+0.52%)
Jan 15, 2004	35.97	36.14	35.58	35.79	1,569,067	-0.17(-0.48%)
Jan 14, 2004	35.51	35.98	35.45	35.97	1,996,243	+0.50(+1.41%)
Jan 13, 2004	35.62	35.77	35.23	35.46	2,065,877	+0.08(+0.22%)
Jan 12, 2004	35.39	35.68	35.24	35.39	1,361,083	-0.01(-0.03%)
Jan 09, 2004	35.65	35.67	35.32	35.40	1,901,805	-0.47(-1.31%)
Jan 08, 2004	35.13	35.84	34.95	35.87	2,331,369	+0.69(+1.97%)
Jan 07, 2004	35.27	35.32	34.89	35.18	1,637,599	-0.07(-0.19%)
Jan 06, 2004	35.13	35.28	35.01	35.24	1,965,559	-0.14(-0.38%)
Jan 05, 2004	35.00	35.44	34.96	35.38	1,682,797	+0.46(+1.32%)
Jan 02, 2004	34.94	35.07	34.67	34.92	2,021,965	+0.08(+0.23%)
Dec 31, 2003	35.21	35.21	34.66	34.83	1,261,500	-0.05(-0.16%)
Dec 30, 2003	34.72	34.89	34.68	34.89	1,290,530	+0.25(+0.71%)
Dec 29, 2003	34.18	34.64	34.03	34.64	1,055,537	+0.57(+1.68%)
Dec 26, 2003	34.04	34.25	34.01	34.07	236,646	+0.15(+0.43%)
Dec 24, 2003	34.04	34.16	33.90	33.92	617,154	-0.24(-0.70%)
Dec 23, 2003	34.22	34.29	33.82	34.16	1,537,832	-0.13(-0.38%)
Dec 22, 2003	34.13	34.26	34.01	34.29	1,403,892	+0.41(+1.20%)
Dec 19, 2003	33.69	33.97	33.58	33.89	2,328,245	+0.25(+0.74%)
Dec 18, 2003	33.20	33.92	32.98	33.64	2,244,096	+0.49(+1.48%)
Dec 17, 2003	32.77	33.15	32.71	33.15	1,214,832	+0.26(+0.79%)
Dec 16, 2003	33.13	33.13	32.63	32.88	1,775,030	-0.03(-0.08%)
Dec 15, 2003	33.39	33.58	32.53	32.91	1,296,960	-0.21(-0.62%)
Dec 12, 2003	32.79	33.05	32.62	33.12	1,454,602	+0.35(+1.08%)
Dec 11, 2003	32.50	32.77	32.40	32.77	960,732	+0.27(+0.84%)
Dec 10, 2003	32.85	32.98	32.25	32.49	1,842,092	-0.28(-0.86%)
Dec 09, 2003	32.90	32.96	32.66	32.78	1,563,739	-0.03(-0.08%)
Dec 08, 2003	31.89	32.85	31.89	32.80	1,892,985	+0.99(+3.11%)
Dec 05, 2003	32.31	32.33	31.95	31.81	842,960	-0.50(-1.55%)
Dec 04, 2003	32.39	32.59	32.22	32.31	1,766,946	-0.21(-0.65%)
Dec 03, 2003	33.03	33.03	32.39	32.53	1,321,029	+0.21(+0.66%)
Dec 02, 2003	31.82	32.35	31.80	32.31	2,115,668	+0.17(+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.