Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.61	38.62	37.51	38.01	969,200	+0.30(+0.80%)
Feb 26, 2004	37.25	37.80	36.87	37.71	808,500	-0.30(-0.79%)
Feb 25, 2004	38.00	38.08	37.70	38.01	464,200	+0.02(+0.05%)
Feb 24, 2004	38.71	38.71	37.85	37.99	424,600	-0.82(-2.11%)
Feb 23, 2004	39.83	39.83	38.55	38.81	227,700	-0.51(-1.30%)
Feb 20, 2004	39.41	39.65	39.15	39.32	343,500	-0.19(-0.48%)
Feb 19, 2004	40.15	40.25	39.40	39.51	535,100	-0.54(-1.35%)
Feb 18, 2004	41.35	41.35	40.05	40.05	477,600	-0.95(-2.32%)
Feb 17, 2004	40.85	41.28	40.75	41.00	691,300	+0.42(+1.03%)
Feb 13, 2004	41.58	41.91	40.32	40.58	224,800	-0.72(-1.74%)
Feb 12, 2004	41.58	41.58	41.19	41.30	171,800	-0.18(-0.43%)
Feb 11, 2004	40.53	41.61	40.53	41.48	289,600	+0.75(+1.84%)
Feb 10, 2004	41.00	41.00	40.61	40.73	333,000	-0.11(-0.27%)
Feb 09, 2004	41.40	41.40	40.55	40.84	468,900	-0.06(-0.15%)
Feb 06, 2004	39.59	42.10	39.59	40.90	2,279,300	+1.31(+3.31%)
Feb 05, 2004	38.52	40.24	38.24	39.59	675,500	+0.71(+1.83%)
Feb 04, 2004	38.30	39.51	38.15	38.88	562,000	+0.58(+1.51%)
Feb 03, 2004	38.69	38.70	38.00	38.30	277,600	-0.40(-1.03%)
Feb 02, 2004	39.18	39.18	38.50	38.70	345,300	-0.06(-0.15%)
Jan 30, 2004	39.08	39.08	38.24	38.76	353,400	-0.22(-0.56%)
Jan 29, 2004	39.50	39.81	38.20	38.98	543,000	-0.85(-2.13%)
Jan 28, 2004	40.60	40.62	39.80	39.83	370,400	-0.77(-1.90%)
Jan 27, 2004	40.96	41.20	40.38	40.60	303,800	-0.59(-1.43%)
Jan 26, 2004	41.25	41.30	40.66	41.19	150,100	+0.18(+0.44%)
Jan 23, 2004	41.71	41.71	41.01	41.01	180,700	-0.95(-2.26%)
Jan 22, 2004	41.53	41.97	41.50	41.96	190,600	+0.43(+1.04%)
Jan 21, 2004	40.82	41.61	40.80	41.53	358,600	+0.82(+2.01%)
Jan 20, 2004	40.60	40.96	40.52	40.71	274,500	+0.02(+0.05%)
Jan 16, 2004	40.87	40.95	40.65	40.69	137,100	-0.18(-0.44%)
Jan 15, 2004	40.85	41.10	40.18	40.87	275,600	+0.19(+0.47%)
Jan 14, 2004	40.91	41.00	40.50	40.68	326,400	-0.22(-0.54%)
Jan 13, 2004	40.50	40.95	40.43	40.90	361,600	+0.20(+0.49%)
Jan 12, 2004	41.20	41.21	40.54	40.70	494,500	-0.51(-1.24%)
Jan 09, 2004	41.57	41.57	41.10	41.21	527,100	-0.36(-0.87%)
Jan 08, 2004	41.98	41.98	41.26	41.57	600,000	-0.41(-0.98%)
Jan 07, 2004	41.03	41.98	40.96	41.98	556,500	+0.91(+2.22%)
Jan 06, 2004	40.83	41.07	40.53	41.07	370,300	+0.24(+0.59%)
Jan 05, 2004	40.64	40.96	40.57	40.83	565,900	+0.19(+0.47%)
Jan 02, 2004	40.43	40.75	40.43	40.64	346,600	+0.22(+0.54%)
Dec 31, 2003	40.37	40.49	40.36	40.42	256,800	+0.05(+0.12%)
Dec 30, 2003	40.70	40.70	40.25	40.37	110,000	-0.16(-0.39%)
Dec 29, 2003	40.04	40.55	39.90	40.53	179,900	+0.49(+1.22%)
Dec 26, 2003	39.66	40.10	39.66	40.04	117,300	+0.39(+0.98%)
Dec 24, 2003	39.62	39.70	39.45	39.65	79,000	+0.00(+0.00%)
Dec 23, 2003	39.69	40.09	39.55	39.65	468,800	-0.11(-0.28%)
Dec 22, 2003	39.30	39.90	39.30	39.76	426,100	+0.69(+1.77%)
Dec 19, 2003	38.50	39.22	38.45	39.07	506,200	+0.58(+1.51%)
Dec 18, 2003	38.00	38.54	37.96	38.49	521,700	+0.45(+1.18%)
Dec 17, 2003	37.66	38.25	37.54	38.04	250,400	+0.33(+0.88%)
Dec 16, 2003	37.79	37.79	37.53	37.71	330,600	-0.09(-0.24%)
Dec 15, 2003	38.10	38.34	37.77	37.80	449,100	-1.01(-2.60%)
Dec 12, 2003	39.00	39.18	38.74	38.81	393,600	-0.19(-0.49%)
Dec 11, 2003	38.92	39.21	38.89	39.00	479,500	+0.08(+0.21%)
Dec 10, 2003	39.01	39.08	38.75	38.92	340,200	-0.01(-0.03%)
Dec 09, 2003	39.25	39.28	38.83	38.93	923,200	+0.14(+0.36%)
Dec 08, 2003	38.75	38.80	38.46	38.79	395,500	+0.29(+0.75%)
Dec 05, 2003	38.75	38.90	38.23	38.50	280,100	-0.45(-1.16%)
Dec 04, 2003	38.75	39.08	38.74	38.95	417,600	+0.20(+0.52%)
Dec 03, 2003	39.75	39.02	38.66	38.75	2,135,200	-1.00(-2.52%)
Dec 02, 2003	40.20	40.20	39.50	39.75	473,900	-0.25(-0.62%)

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.