Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	38.57	38.90	38.57	38.85	392,724	+0.60(+1.56%)
Feb 26, 2004	38.13	38.37	37.97	38.25	596,742	-0.37(-0.96%)
Feb 25, 2004	38.81	39.05	38.47	38.62	370,120	-0.02(-0.05%)
Feb 24, 2004	38.11	38.81	38.11	38.64	386,599	+0.47(+1.24%)
Feb 23, 2004	38.15	38.34	38.06	38.17	513,473	+0.43(+1.14%)
Feb 20, 2004	37.92	38.03	37.69	37.74	316,600	+0.40(+1.07%)
Feb 19, 2004	36.72	37.47	36.57	37.34	1,072,299	-0.12(-0.31%)
Feb 18, 2004	37.56	37.76	37.36	37.45	435,015	-0.33(-0.87%)
Feb 17, 2004	37.87	38.01	37.68	37.78	432,244	+0.37(+0.99%)
Feb 13, 2004	37.51	37.53	37.29	37.41	477,306	-0.03(-0.09%)
Feb 12, 2004	37.40	37.57	37.24	37.45	537,972	-0.12(-0.31%)
Feb 11, 2004	37.04	37.58	36.89	37.56	601,701	+0.36(+0.98%)
Feb 10, 2004	37.17	37.33	37.08	37.20	391,849	+0.03(+0.09%)
Feb 09, 2004	37.24	37.37	36.99	37.17	254,621	-0.01(-0.04%)
Feb 06, 2004	37.21	37.30	37.04	37.18	399,870	+0.04(+0.11%)
Feb 05, 2004	37.37	37.42	37.11	37.14	380,474	+0.30(+0.82%)
Feb 04, 2004	36.67	37.03	36.54	36.84	477,160	-0.12(-0.33%)
Feb 03, 2004	36.85	37.19	36.79	36.96	486,494	+0.58(+1.58%)
Feb 02, 2004	36.30	36.60	36.27	36.38	344,600	-0.10(-0.26%)
Jan 30, 2004	36.34	36.68	36.34	36.48	257,101	-0.17(-0.47%)
Jan 29, 2004	36.79	36.79	36.44	36.65	322,725	+0.31(+0.85%)
Jan 28, 2004	36.77	37.02	36.34	36.34	589,159	-0.22(-0.60%)
Jan 27, 2004	36.36	36.77	36.36	36.56	446,098	-0.29(-0.80%)
Jan 26, 2004	36.67	36.86	36.56	36.86	286,704	+0.29(+0.79%)
Jan 23, 2004	36.80	36.80	36.41	36.57	399,432	-0.18(-0.49%)
Jan 22, 2004	36.64	36.82	36.62	36.75	547,743	+0.88(+2.47%)
Jan 21, 2004	35.66	35.94	35.60	35.86	721,283	+0.49(+1.38%)
Jan 20, 2004	35.49	35.59	35.33	35.38	391,703	+0.23(+0.66%)
Jan 16, 2004	34.97	35.23	34.83	35.14	737,762	-0.27(-0.77%)
Jan 15, 2004	35.25	35.42	35.07	35.42	554,743	-0.10(-0.29%)
Jan 14, 2004	35.34	35.69	35.31	35.52	423,203	-0.17(-0.48%)
Jan 13, 2004	36.12	36.20	35.55	35.69	501,223	-0.51(-1.42%)
Jan 12, 2004	36.15	36.37	36.12	36.21	267,309	+0.00(+0.00%)
Jan 09, 2004	36.06	36.34	36.03	36.21	365,016	-0.19(-0.53%)
Jan 08, 2004	36.36	36.48	36.29	36.40	488,390	+0.08(+0.21%)
Jan 07, 2004	36.27	36.27	36.14	36.32	246,455	-0.03(-0.09%)
Jan 06, 2004	36.47	36.47	36.21	36.36	361,662	-0.23(-0.62%)
Jan 05, 2004	36.72	36.86	36.54	36.58	469,723	-0.31(-0.84%)
Jan 02, 2004	36.83	37.16	36.75	36.89	269,205	+0.64(+1.78%)
Dec 31, 2003	36.21	36.38	36.14	36.25	172,810	+0.05(+0.13%)
Dec 30, 2003	36.36	36.41	36.16	36.20	289,913	+0.05(+0.13%)
Dec 29, 2003	35.83	36.24	35.88	36.15	413,140	+0.32(+0.90%)
Dec 26, 2003	35.79	35.88	35.71	35.83	53,228	+0.04(+0.11%)
Dec 24, 2003	35.69	35.82	35.67	35.79	99,311	+0.20(+0.56%)
Dec 23, 2003	35.38	35.61	35.34	35.59	325,787	+0.22(+0.62%)
Dec 22, 2003	35.42	35.53	35.19	35.37	454,411	+0.10(+0.27%)
Dec 19, 2003	35.66	35.68	35.21	35.27	290,350	-0.18(-0.50%)
Dec 18, 2003	35.23	35.50	35.17	35.45	313,100	+0.12(+0.35%)
Dec 17, 2003	34.99	35.47	34.99	35.33	394,620	+0.23(+0.64%)
Dec 16, 2003	35.13	35.20	34.87	35.10	321,412	+0.12(+0.35%)
Dec 15, 2003	35.14	35.25	34.91	34.98	517,118	-0.02(-0.06%)
Dec 12, 2003	34.79	35.25	34.68	35.00	475,848	-0.20(-0.56%)
Dec 11, 2003	34.85	35.27	34.83	35.20	545,847	+0.70(+2.03%)
Dec 10, 2003	34.83	34.89	34.49	34.50	530,972	-0.74(-2.10%)
Dec 09, 2003	35.41	35.42	35.23	35.24	415,474	+0.05(+0.16%)
Dec 08, 2003	34.99	35.21	34.99	35.18	482,702	+0.03(+0.08%)
Dec 05, 2003	34.87	35.26	34.87	35.16	551,972	+0.09(+0.25%)
Dec 04, 2003	35.36	35.37	34.97	35.07	405,266	-0.36(-1.01%)
Dec 03, 2003	35.52	35.67	35.42	35.42	444,786	+0.18(+0.51%)
Dec 02, 2003	35.25	35.43	35.23	35.25	463,015	+0.03(+0.10%)

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.