Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.22	37.33	36.45	36.87	1,897,376	-0.34(-0.91%)
Feb 26, 2004	37.21	37.50	37.16	37.21	1,065,318	-0.14(-0.38%)
Feb 25, 2004	37.56	37.77	37.00	37.35	1,043,509	-0.18(-0.47%)
Feb 24, 2004	37.90	38.10	37.11	37.53	1,180,170	-0.37(-0.98%)
Feb 23, 2004	38.25	38.43	37.73	37.90	467,706	-0.26(-0.69%)
Feb 20, 2004	38.51	38.51	37.88	38.16	840,117	-0.21(-0.55%)
Feb 19, 2004	39.24	39.34	38.36	38.37	777,653	-0.86(-2.19%)
Feb 18, 2004	39.48	39.50	38.94	39.23	771,846	-0.04(-0.11%)
Feb 17, 2004	39.15	39.44	39.15	39.27	935,057	+0.45(+1.15%)
Feb 13, 2004	38.69	38.90	37.86	38.83	1,043,746	+0.31(+0.81%)
Feb 12, 2004	38.43	38.71	38.17	38.51	859,674	+0.12(+0.31%)
Feb 11, 2004	38.78	38.78	37.69	38.40	1,826,260	-0.37(-0.96%)
Feb 10, 2004	38.98	39.32	38.65	38.77	897,247	-0.36(-0.93%)
Feb 09, 2004	38.94	39.56	38.91	39.13	547,237	+0.30(+0.78%)
Feb 06, 2004	38.47	39.02	38.47	38.83	845,214	+0.02(+0.04%)
Feb 05, 2004	38.56	38.86	38.41	38.81	981,875	+0.35(+0.90%)
Feb 04, 2004	38.87	39.25	38.41	38.46	974,171	-0.40(-1.02%)
Feb 03, 2004	38.64	39.23	38.46	38.86	1,108,225	-0.20(-0.52%)
Feb 02, 2004	39.16	39.60	38.70	39.06	661,260	-0.22(-0.56%)
Jan 30, 2004	39.01	39.48	38.96	39.28	987,090	-0.50(-1.25%)
Jan 29, 2004	39.75	39.82	39.10	39.78	1,625,120	+0.03(+0.06%)
Jan 28, 2004	38.68	40.07	38.68	39.75	2,224,628	+1.28(+3.33%)
Jan 27, 2004	38.68	38.89	38.13	38.47	1,605,681	-0.31(-0.80%)
Jan 26, 2004	38.30	38.78	38.20	38.78	1,998,835	+0.48(+1.26%)
Jan 23, 2004	38.39	38.68	37.63	38.30	5,074,130	-0.57(-1.45%)
Jan 22, 2004	40.24	40.75	38.85	38.87	4,097,232	-2.73(-6.55%)
Jan 21, 2004	41.13	41.62	40.72	41.59	1,783,471	+0.25(+0.61%)
Jan 20, 2004	40.75	41.51	40.63	41.34	1,505,645	+0.52(+1.28%)
Jan 16, 2004	40.88	41.34	39.86	40.82	2,834,804	+0.03(+0.06%)
Jan 15, 2004	42.92	42.92	39.25	40.79	5,986,548	-2.60(-5.99%)
Jan 14, 2004	43.28	43.91	43.20	43.39	1,801,962	+0.12(+0.27%)
Jan 13, 2004	43.41	43.92	42.72	43.27	1,303,557	+0.09(+0.21%)
Jan 12, 2004	41.76	44.07	41.75	43.18	3,959,741	+2.50(+6.14%)
Jan 09, 2004	41.00	41.15	40.57	40.68	869,393	-0.48(-1.17%)
Jan 08, 2004	40.83	41.19	40.47	41.16	1,389,607	+0.67(+1.65%)
Jan 07, 2004	41.00	41.00	40.37	40.50	733,799	-0.45(-1.09%)
Jan 06, 2004	41.34	41.42	40.74	40.94	922,612	-0.04(-0.10%)
Jan 05, 2004	40.83	41.26	40.74	40.99	1,103,009	+0.07(+0.16%)
Jan 02, 2004	41.05	41.34	40.73	40.92	768,764	-0.21(-0.51%)
Dec 31, 2003	40.41	41.20	40.41	41.13	815,938	+0.51(+1.25%)
Dec 30, 2003	40.37	40.67	40.35	40.62	537,518	+0.07(+0.17%)
Dec 29, 2003	40.00	40.61	39.82	40.56	765,801	+0.59(+1.48%)
Dec 26, 2003	40.03	40.37	39.91	39.97	219,155	-0.07(-0.17%)
Dec 24, 2003	39.65	40.29	39.65	40.03	417,214	+0.54(+1.37%)
Dec 23, 2003	39.53	39.65	39.11	39.49	1,521,764	+0.05(+0.13%)
Dec 22, 2003	39.65	39.70	39.25	39.44	830,042	-0.31(-0.79%)
Dec 19, 2003	39.61	39.84	38.95	39.75	1,659,374	-0.03(-0.08%)
Dec 18, 2003	40.41	40.41	39.63	39.79	1,538,714	-0.71(-1.75%)
Dec 17, 2003	41.26	41.26	40.48	40.50	706,656	-0.83(-2.00%)
Dec 16, 2003	41.16	41.32	40.55	41.32	463,558	+0.35(+0.84%)
Dec 15, 2003	41.82	41.85	40.98	40.98	404,057	-0.49(-1.18%)
Dec 12, 2003	41.47	41.57	41.09	41.47	317,177	+0.13(+0.31%)
Dec 11, 2003	41.02	41.81	41.02	41.34	746,481	+0.32(+0.78%)
Dec 10, 2003	41.60	41.60	40.89	41.02	618,472	-0.53(-1.28%)
Dec 09, 2003	42.24	42.24	41.54	41.55	499,945	-0.69(-1.64%)
Dec 08, 2003	41.84	42.35	41.65	42.24	452,535	+0.40(+0.97%)
Dec 05, 2003	42.02	42.45	41.91	41.84	615,864	-0.66(-1.55%)
Dec 04, 2003	42.27	42.51	42.10	42.50	474,344	+0.02(+0.04%)
Dec 03, 2003	42.16	42.74	42.10	42.48	558,853	+0.22(+0.52%)
Dec 02, 2003	42.17	42.47	41.93	42.26	493,189	-0.10(-0.24%)

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.