Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	36.64	37.69	36.60	37.20	1,482,128	+0.65(+1.78%)
Feb 26, 2004	35.76	37.20	35.69	36.55	1,526,583	+0.27(+0.74%)
Feb 25, 2004	36.50	36.55	35.46	36.28	1,412,156	-0.08(-0.21%)
Feb 24, 2004	35.90	36.74	35.72	36.36	1,687,313	+1.05(+2.97%)
Feb 23, 2004	35.68	35.72	35.08	35.31	1,168,868	+0.14(+0.39%)
Feb 20, 2004	35.25	35.57	34.71	35.17	2,597,420	-0.07(-0.20%)
Feb 19, 2004	35.87	35.87	34.71	35.24	3,703,821	-1.20(-3.30%)
Feb 18, 2004	38.24	38.24	36.44	36.44	1,245,768	-2.33(-6.01%)
Feb 17, 2004	37.85	38.85	37.69	38.77	961,490	+1.36(+3.63%)
Feb 13, 2004	37.80	38.11	37.02	37.41	1,029,153	+0.36(+0.96%)
Feb 12, 2004	37.76	37.88	36.94	37.06	714,969	-0.31(-0.83%)
Feb 11, 2004	36.81	37.93	36.63	37.37	797,065	+0.74(+2.01%)
Feb 10, 2004	37.24	37.24	36.20	36.63	740,371	-0.17(-0.47%)
Feb 09, 2004	36.89	36.99	36.50	36.81	888,399	+0.13(+0.35%)
Feb 06, 2004	36.20	36.90	36.20	36.68	1,223,021	+0.95(+2.67%)
Feb 05, 2004	35.42	36.17	35.38	35.72	731,711	+0.18(+0.51%)
Feb 04, 2004	36.16	36.42	35.32	35.54	828,934	-0.45(-1.25%)
Feb 03, 2004	36.37	36.59	35.93	35.99	919,691	+0.17(+0.48%)
Feb 02, 2004	35.66	35.82	34.56	35.82	1,340,105	+0.89(+2.55%)
Jan 30, 2004	35.20	35.33	34.80	34.93	886,436	+0.36(+1.03%)
Jan 29, 2004	35.21	35.48	34.02	34.57	1,610,181	-0.58(-1.65%)
Jan 28, 2004	36.42	37.15	35.09	35.15	1,922,402	-0.98(-2.71%)
Jan 27, 2004	36.02	36.83	35.91	36.13	1,021,301	+0.56(+1.58%)
Jan 26, 2004	35.77	36.07	34.95	35.57	1,153,742	-0.07(-0.19%)
Jan 23, 2004	36.50	36.67	35.61	35.64	738,755	-0.78(-2.14%)
Jan 22, 2004	37.50	37.95	36.42	36.42	938,050	-0.67(-1.80%)
Jan 21, 2004	37.01	37.61	36.42	37.08	792,793	+0.10(+0.28%)
Jan 20, 2004	37.04	37.46	36.81	36.98	1,453,377	+0.94(+2.59%)
Jan 16, 2004	35.77	36.59	35.21	36.05	1,462,384	+0.41(+1.14%)
Jan 15, 2004	36.03	36.54	35.13	35.64	2,434,612	-1.06(-2.88%)
Jan 14, 2004	37.41	37.99	36.03	36.69	1,511,226	-1.28(-3.38%)
Jan 13, 2004	38.98	39.41	37.58	37.98	1,505,222	-1.63(-4.11%)
Jan 12, 2004	40.27	40.27	39.28	39.60	954,793	-0.93(-2.29%)
Jan 09, 2004	40.31	41.15	40.01	40.53	733,674	+0.23(+0.56%)
Jan 08, 2004	40.44	40.50	39.67	40.31	704,230	+0.66(+1.66%)
Jan 07, 2004	40.60	40.62	39.62	39.65	999,594	-0.95(-2.35%)
Jan 06, 2004	41.74	41.79	40.30	40.60	765,774	-0.80(-1.92%)
Jan 05, 2004	41.18	41.55	40.97	41.40	729,864	+1.10(+2.73%)
Jan 02, 2004	40.25	40.83	40.25	40.30	450,781	-0.15(-0.36%)
Dec 31, 2003	40.82	41.09	39.75	40.44	646,959	-0.35(-0.85%)
Dec 30, 2003	41.31	41.40	40.56	40.79	767,621	-0.39(-0.95%)
Dec 29, 2003	40.18	41.29	40.16	41.18	1,227,987	+1.78(+4.53%)
Dec 26, 2003	38.97	39.57	38.91	39.40	537,958	+0.58(+1.49%)
Dec 24, 2003	38.80	39.32	38.57	38.82	510,824	+0.11(+0.29%)
Dec 23, 2003	38.19	38.71	37.94	38.70	914,033	+0.47(+1.22%)
Dec 22, 2003	38.67	38.91	38.21	38.24	865,421	-0.13(-0.34%)
Dec 19, 2003	38.97	39.36	38.36	38.37	1,254,659	-1.37(-3.44%)
Dec 18, 2003	40.26	39.82	38.71	39.73	1,196,233	-0.53(-1.31%)
Dec 17, 2003	40.07	40.29	39.58	40.26	1,456,957	+0.19(+0.48%)
Dec 16, 2003	41.12	41.20	40.06	40.07	817,503	-0.88(-2.16%)
Dec 15, 2003	40.56	41.30	40.24	40.96	993,243	+0.40(+0.98%)
Dec 12, 2003	40.76	41.68	40.48	40.56	1,183,185	-0.20(-0.49%)
Dec 11, 2003	39.29	41.02	38.98	40.76	1,774,490	+1.54(+3.93%)
Dec 10, 2003	41.01	41.52	39.11	39.21	1,501,758	-1.79(-4.37%)
Dec 09, 2003	42.43	42.43	40.98	41.01	925,349	-1.13(-2.67%)
Dec 08, 2003	42.38	42.07	41.61	42.13	849,141	-0.25(-0.59%)
Dec 05, 2003	41.27	42.56	40.89	42.38	929,044	+1.12(+2.71%)
Dec 04, 2003	42.68	42.18	41.27	41.27	1,431,439	-1.41(-3.31%)
Dec 03, 2003	42.78	43.04	42.39	42.68	733,674	-0.10(-0.24%)
Dec 02, 2003	42.61	43.26	42.32	42.78	1,250,849	+0.01(+0.02%)

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.