Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	36.14	36.52	36.09	36.22	6,924,370	+0.02(+0.06%)
Feb 26, 2004	36.18	36.37	36.08	36.20	5,588,455	-0.13(-0.35%)
Feb 25, 2004	35.97	36.96	35.97	36.33	6,114,180	+0.27(+0.75%)
Feb 24, 2004	35.98	36.09	35.74	36.06	6,873,641	+0.08(+0.23%)
Feb 23, 2004	36.01	36.13	35.74	35.98	6,117,571	-0.07(-0.19%)
Feb 20, 2004	36.23	36.28	35.95	36.05	5,619,719	-0.16(-0.45%)
Feb 19, 2004	36.38	36.51	36.14	36.21	4,415,641	+0.00(+0.00%)
Feb 18, 2004	36.41	36.54	36.15	36.21	4,088,261	-0.19(-0.52%)
Feb 17, 2004	36.29	36.53	36.19	36.40	4,494,536	+0.02(+0.06%)
Feb 13, 2004	36.21	36.38	35.95	36.38	4,927,798	+0.20(+0.56%)
Feb 12, 2004	36.36	36.38	35.95	36.18	5,693,158	-0.24(-0.67%)
Feb 11, 2004	35.70	36.60	35.59	36.42	7,289,796	+0.58(+1.63%)
Feb 10, 2004	35.94	36.25	35.63	35.84	7,487,846	-0.18(-0.49%)
Feb 09, 2004	35.84	36.37	35.84	36.01	8,254,386	+0.03(+0.09%)
Feb 06, 2004	35.50	36.03	35.28	35.98	9,189,187	+0.66(+1.88%)
Feb 05, 2004	35.30	35.51	35.19	35.32	7,950,454	-0.12(-0.34%)
Feb 04, 2004	35.44	35.67	35.26	35.44	8,745,750	-0.17(-0.48%)
Feb 03, 2004	35.60	35.90	35.33	35.61	7,138,346	-0.02(-0.06%)
Feb 02, 2004	35.19	35.93	35.18	35.63	13,157,999	+0.47(+1.35%)
Jan 30, 2004	34.55	35.24	34.41	35.15	8,022,418	+0.60(+1.75%)
Jan 29, 2004	34.07	34.79	34.02	34.55	10,506,668	+0.81(+2.41%)
Jan 28, 2004	34.50	34.85	33.61	33.74	8,750,469	-0.49(-1.45%)
Jan 27, 2004	34.55	34.55	34.20	34.23	7,373,706	-0.32(-0.92%)
Jan 26, 2004	33.88	34.55	33.59	34.55	8,325,466	+0.67(+1.98%)
Jan 23, 2004	34.01	34.34	33.59	33.88	5,128,649	-0.03(-0.08%)
Jan 22, 2004	34.08	34.24	33.89	33.91	5,031,026	-0.27(-0.79%)
Jan 21, 2004	33.92	34.24	33.74	34.18	7,971,689	+0.11(+0.32%)
Jan 20, 2004	33.80	34.10	33.74	34.07	7,107,820	+0.22(+0.66%)
Jan 16, 2004	33.69	33.93	33.63	33.84	7,071,986	+0.16(+0.46%)
Jan 15, 2004	33.16	33.74	32.99	33.69	10,252,286	+0.63(+1.91%)
Jan 14, 2004	32.52	33.16	32.52	33.06	7,844,424	+0.60(+1.84%)
Jan 13, 2004	32.41	32.55	32.16	32.46	5,401,318	+0.12(+0.36%)
Jan 12, 2004	32.47	32.75	32.27	32.35	7,408,803	-0.13(-0.40%)
Jan 09, 2004	32.45	32.75	32.41	32.47	5,846,082	-0.24(-0.75%)
Jan 08, 2004	32.87	33.04	32.41	32.72	8,255,123	-0.09(-0.29%)
Jan 07, 2004	32.85	32.85	32.60	32.81	5,783,556	+0.09(+0.29%)
Jan 06, 2004	32.52	32.77	32.50	32.72	5,342,478	+0.05(+0.17%)
Jan 05, 2004	32.60	32.77	32.43	32.66	5,459,273	+0.28(+0.88%)
Jan 02, 2004	32.84	32.92	32.37	32.38	3,926,046	-0.33(-1.00%)
Dec 31, 2003	32.76	32.81	32.47	32.71	3,934,599	-0.04(-0.12%)
Dec 30, 2003	32.77	32.81	32.63	32.75	3,628,160	-0.14(-0.43%)
Dec 29, 2003	32.50	32.89	32.45	32.89	6,099,728	+0.45(+1.40%)
Dec 26, 2003	32.47	32.47	32.39	32.43	1,318,808	-0.03(-0.10%)
Dec 24, 2003	32.33	32.50	32.29	32.47	2,252,724	+0.14(+0.42%)
Dec 23, 2003	32.20	32.35	32.07	32.33	4,609,561	+0.16(+0.51%)
Dec 22, 2003	32.01	32.18	31.97	32.17	5,546,427	+0.16(+0.49%)
Dec 19, 2003	31.95	32.16	31.79	32.01	11,159,658	+0.30(+0.94%)
Dec 18, 2003	30.92	31.78	30.79	31.72	9,982,566	+1.20(+3.93%)
Dec 17, 2003	30.72	30.77	30.38	30.52	6,192,928	-0.18(-0.60%)
Dec 16, 2003	30.84	31.08	30.66	30.70	6,701,693	-0.03(-0.09%)
Dec 15, 2003	31.29	31.29	30.71	30.73	6,267,104	+0.07(+0.24%)
Dec 12, 2003	30.79	30.89	30.48	30.65	4,934,286	-0.03(-0.11%)
Dec 11, 2003	30.57	30.81	30.55	30.68	6,336,857	+0.04(+0.13%)
Dec 10, 2003	31.02	31.05	30.50	30.64	5,413,116	-0.35(-1.12%)
Dec 09, 2003	31.35	31.36	30.91	30.99	6,021,570	-0.31(-0.98%)
Dec 08, 2003	30.89	31.29	30.89	31.29	5,501,744	+0.44(+1.43%)
Dec 05, 2003	31.13	31.16	30.82	30.85	4,785,343	-0.39(-1.24%)
Dec 04, 2003	31.00	31.36	30.98	31.24	3,754,393	+0.05(+0.17%)
Dec 03, 2003	31.15	31.34	31.08	31.19	5,836,202	+0.13(+0.42%)
Dec 02, 2003	31.06	31.22	30.94	31.06	7,746,063	-0.17(-0.54%)

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.