Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.24	39.73	39.24	39.71	222,896	+0.48(+1.24%)
Feb 26, 2004	38.70	39.23	38.68	39.23	283,264	+0.38(+0.97%)
Feb 25, 2004	38.59	38.85	38.39	38.85	246,734	+0.27(+0.70%)
Feb 24, 2004	38.67	38.67	38.30	38.58	265,927	-0.09(-0.23%)
Feb 23, 2004	38.97	38.97	38.60	38.67	285,018	-0.13(-0.32%)
Feb 20, 2004	38.53	38.84	38.52	38.79	191,113	+0.03(+0.08%)
Feb 19, 2004	38.71	38.88	38.57	38.76	223,618	+0.03(+0.08%)
Feb 18, 2004	38.71	38.84	38.68	38.73	124,347	-0.01(-0.03%)
Feb 17, 2004	38.86	38.91	38.68	38.74	177,388	+0.09(+0.23%)
Feb 13, 2004	38.85	38.98	38.50	38.66	192,660	+0.05(+0.13%)
Feb 12, 2004	38.71	39.00	38.52	38.61	459,930	-0.14(-0.35%)
Feb 11, 2004	38.13	38.91	38.08	38.74	1,094,153	-0.84(-2.13%)
Feb 10, 2004	39.96	40.08	39.44	39.59	176,666	-0.21(-0.54%)
Feb 09, 2004	39.68	39.83	39.31	39.80	124,347	+0.26(+0.66%)
Feb 06, 2004	38.62	39.54	38.56	39.54	230,635	+1.05(+2.72%)
Feb 05, 2004	38.04	38.62	37.99	38.49	140,032	+0.70(+1.85%)
Feb 04, 2004	38.68	38.75	37.79	37.79	129,610	-0.65(-1.69%)
Feb 03, 2004	38.81	39.20	38.37	38.44	333,622	-0.33(-0.85%)
Feb 02, 2004	38.73	38.86	38.31	38.77	284,915	+0.49(+1.29%)
Jan 30, 2004	37.41	38.28	37.27	38.28	194,415	+0.80(+2.15%)
Jan 29, 2004	38.29	38.37	36.87	37.47	240,852	-0.85(-2.23%)
Jan 28, 2004	38.67	38.75	38.32	38.33	208,552	-0.44(-1.13%)
Jan 27, 2004	38.75	38.76	38.38	38.76	326,914	+0.17(+0.45%)
Jan 26, 2004	38.33	38.60	37.83	38.59	299,878	+0.46(+1.19%)
Jan 23, 2004	38.12	38.37	37.81	38.13	372,113	+0.25(+0.67%)
Jan 22, 2004	37.45	38.19	37.45	37.88	481,600	+0.67(+1.80%)
Jan 21, 2004	37.12	37.30	37.08	37.21	117,639	+0.30(+0.81%)
Jan 20, 2004	37.13	37.25	36.83	36.91	173,157	+0.09(+0.24%)
Jan 16, 2004	36.73	37.30	36.44	36.82	223,618	+0.39(+1.06%)
Jan 15, 2004	36.80	36.80	36.34	36.44	80,696	-0.13(-0.34%)
Jan 14, 2004	36.24	36.63	35.86	36.56	202,051	+0.42(+1.15%)
Jan 13, 2004	36.23	36.68	36.05	36.15	228,159	-0.09(-0.24%)
Jan 12, 2004	36.39	36.49	35.29	36.23	438,569	+0.09(+0.24%)
Jan 09, 2004	35.56	36.15	35.43	36.15	188,842	+0.76(+2.14%)
Jan 08, 2004	36.68	36.68	35.26	35.39	329,907	-0.63(-1.75%)
Jan 07, 2004	36.24	36.24	35.86	36.02	270,468	-0.16(-0.46%)
Jan 06, 2004	35.98	36.39	35.90	36.18	203,496	+0.45(+1.25%)
Jan 05, 2004	36.29	36.49	35.62	35.74	217,633	-0.27(-0.75%)
Jan 02, 2004	36.14	36.41	35.95	36.01	193,176	-0.13(-0.35%)
Dec 31, 2003	36.89	36.89	35.92	36.14	205,560	-0.66(-1.79%)
Dec 30, 2003	36.51	37.41	36.30	36.80	295,647	+0.47(+1.31%)
Dec 29, 2003	36.58	36.58	36.06	36.32	179,968	+0.66(+1.85%)
Dec 26, 2003	35.45	35.68	35.45	35.66	56,859	+0.31(+0.88%)
Dec 24, 2003	35.32	35.37	35.25	35.35	67,797	+0.17(+0.50%)
Dec 23, 2003	35.16	35.30	35.02	35.18	138,278	+0.01(+0.03%)
Dec 22, 2003	34.92	35.17	34.83	35.17	185,024	+0.49(+1.43%)
Dec 19, 2003	34.93	35.10	34.67	34.67	128,475	-0.36(-1.02%)
Dec 18, 2003	34.97	35.15	34.74	35.03	192,248	+0.06(+0.17%)
Dec 17, 2003	34.76	34.99	34.64	34.97	140,548	+0.12(+0.33%)
Dec 16, 2003	34.79	34.79	34.76	34.86	239,407	-0.03(-0.08%)
Dec 15, 2003	35.32	35.39	34.52	34.89	375,415	-0.01(-0.03%)
Dec 12, 2003	33.57	34.90	33.56	34.90	471,384	+1.66(+4.99%)
Dec 11, 2003	33.19	33.38	33.15	33.24	184,818	-0.15(-0.44%)
Dec 10, 2003	33.53	33.53	33.34	33.38	126,308	-0.07(-0.20%)
Dec 09, 2003	34.06	34.06	33.43	33.45	91,738	-0.52(-1.54%)
Dec 08, 2003	33.92	33.95	33.82	33.98	151,899	+0.28(+0.83%)
Dec 05, 2003	33.80	33.90	33.63	33.69	114,647	-0.08(-0.23%)
Dec 04, 2003	33.91	33.91	33.69	33.77	205,147	-0.05(-0.14%)
Dec 03, 2003	33.57	33.92	33.57	33.82	351,268	+0.09(+0.26%)
Dec 02, 2003	33.88	34.02	33.64	33.73	167,172	-0.21(-0.63%)

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.