Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	31.11	32.37	30.86	32.08	3,218,407	+0.99(+3.17%)
Feb 26, 2004	30.08	31.28	29.95	31.09	2,260,103	+1.00(+3.34%)
Feb 25, 2004	30.33	30.33	29.66	30.09	2,639,002	-0.42(-1.37%)
Feb 24, 2004	30.34	31.18	30.27	30.50	2,001,851	+0.12(+0.40%)
Feb 23, 2004	30.59	30.91	30.34	30.38	1,987,644	-0.21(-0.68%)
Feb 20, 2004	31.17	31.17	30.44	30.59	3,008,162	-0.58(-1.85%)
Feb 19, 2004	31.78	31.79	31.08	31.17	1,883,495	-0.19(-0.61%)
Feb 18, 2004	31.67	32.14	31.36	31.36	2,306,506	-0.42(-1.32%)
Feb 17, 2004	31.60	31.85	31.25	31.78	1,804,324	+0.58(+1.85%)
Feb 13, 2004	31.66	31.92	31.17	31.20	3,254,154	-0.30(-0.94%)
Feb 12, 2004	30.94	31.67	30.89	31.50	2,504,262	+0.39(+1.26%)
Feb 11, 2004	29.67	31.20	29.46	31.11	4,086,426	+1.53(+5.16%)
Feb 10, 2004	29.26	29.75	29.25	29.58	1,338,119	+0.31(+1.04%)
Feb 09, 2004	29.63	29.90	29.18	29.27	1,935,971	+0.04(+0.15%)
Feb 06, 2004	28.32	29.25	28.24	29.23	3,019,276	+1.41(+5.08%)
Feb 05, 2004	27.71	28.37	27.45	27.82	4,025,014	+0.35(+1.27%)
Feb 04, 2004	28.43	28.43	27.41	27.47	3,835,392	-1.11(-3.88%)
Feb 03, 2004	28.61	28.99	28.30	28.58	5,171,679	-0.03(-0.09%)
Feb 02, 2004	29.89	30.51	28.52	28.60	4,614,272	-1.12(-3.76%)
Jan 30, 2004	29.46	29.76	28.19	29.72	4,832,423	+1.17(+4.10%)
Jan 29, 2004	29.26	29.38	27.60	28.55	6,573,731	-0.50(-1.71%)
Jan 28, 2004	30.63	30.69	28.74	29.05	3,813,967	-1.58(-5.16%)
Jan 27, 2004	30.82	31.29	30.47	30.63	1,492,222	-0.18(-0.59%)
Jan 26, 2004	30.35	31.03	30.35	30.81	1,988,217	-0.30(-0.95%)
Jan 23, 2004	32.21	32.25	30.88	31.11	2,180,473	-0.87(-2.73%)
Jan 22, 2004	32.42	32.63	31.90	31.98	2,693,310	+0.02(+0.05%)
Jan 21, 2004	31.60	33.08	31.20	31.96	4,973,465	+1.29(+4.21%)
Jan 20, 2004	29.33	30.98	28.97	30.67	3,218,865	+1.29(+4.40%)
Jan 16, 2004	29.72	29.81	29.13	29.38	2,685,978	-0.29(-0.97%)
Jan 15, 2004	29.99	30.33	29.13	29.67	2,803,990	-0.16(-0.53%)
Jan 14, 2004	30.14	30.37	29.51	29.82	3,221,386	-0.51(-1.70%)
Jan 13, 2004	30.50	30.73	30.03	30.34	3,275,351	-0.04(-0.12%)
Jan 12, 2004	30.55	30.68	30.27	30.37	2,664,208	-0.24(-0.80%)
Jan 09, 2004	30.55	31.20	30.11	30.62	2,649,887	-0.56(-1.79%)
Jan 08, 2004	31.02	31.73	30.56	31.18	3,327,024	+0.19(+0.62%)
Jan 07, 2004	31.03	31.28	30.37	30.98	4,528,914	-0.70(-2.20%)
Jan 06, 2004	32.25	32.49	31.45	31.68	3,051,930	-0.59(-1.84%)
Jan 05, 2004	31.33	32.31	31.13	32.28	2,924,981	+1.27(+4.11%)
Jan 02, 2004	30.97	31.86	30.81	31.00	2,717,257	+0.44(+1.43%)
Dec 31, 2003	30.81	30.85	30.22	30.57	3,209,012	-0.42(-1.35%)
Dec 30, 2003	32.15	32.18	30.76	30.98	3,391,071	-1.16(-3.61%)
Dec 29, 2003	30.62	32.34	30.62	32.14	3,334,700	+0.97(+3.11%)
Dec 26, 2003	30.89	31.37	30.33	31.18	1,873,069	+1.08(+3.60%)
Dec 24, 2003	29.94	30.29	29.79	30.09	1,075,743	+0.18(+0.61%)
Dec 23, 2003	30.45	30.50	29.33	29.91	3,681,518	-0.11(-0.38%)
Dec 22, 2003	29.18	30.55	29.17	30.02	3,833,330	+0.94(+3.24%)
Dec 19, 2003	29.06	29.19	28.37	29.08	3,955,352	+0.14(+0.48%)
Dec 18, 2003	27.97	29.15	27.88	28.94	3,444,807	+1.19(+4.28%)
Dec 17, 2003	26.79	27.82	26.66	27.75	2,636,596	+0.96(+3.58%)
Dec 16, 2003	27.27	27.27	26.66	26.79	4,525,706	-0.48(-1.76%)
Dec 15, 2003	27.27	27.65	27.10	27.27	4,571,078	+0.72(+2.73%)
Dec 12, 2003	26.22	26.79	25.93	26.55	6,437,846	+0.33(+1.26%)
Dec 11, 2003	24.70	26.25	24.53	26.22	5,335,979	+1.58(+6.41%)
Dec 10, 2003	24.87	24.91	24.32	24.64	4,620,574	-0.18(-0.74%)
Dec 09, 2003	24.39	25.06	24.35	24.82	3,199,617	+0.46(+1.90%)
Dec 08, 2003	23.26	24.38	23.26	24.36	2,851,767	+1.55(+6.81%)
Dec 05, 2003	22.66	23.37	22.64	22.81	1,767,087	+0.00(+0.00%)
Dec 04, 2003	22.37	22.84	22.28	22.81	3,671,436	+0.33(+1.48%)
Dec 03, 2003	22.69	22.78	22.26	22.47	3,441,713	-0.21(-0.92%)
Dec 02, 2003	22.58	22.77	22.26	22.68	3,650,698	+0.10(+0.46%)

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.