Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	39.51	40.42	39.49	40.11	648,445	+0.54(+1.37%)
Feb 26, 2004	39.77	39.77	39.48	39.57	310,166	-0.14(-0.35%)
Feb 25, 2004	39.54	39.73	39.46	39.70	418,809	+0.05(+0.13%)
Feb 24, 2004	39.70	39.96	39.45	39.65	417,889	-0.08(-0.21%)
Feb 23, 2004	39.89	39.98	39.58	39.73	544,137	-0.28(-0.70%)
Feb 20, 2004	40.31	40.34	39.97	40.02	811,607	-0.29(-0.72%)
Feb 19, 2004	40.50	40.50	40.27	40.31	380,317	-0.10(-0.25%)
Feb 18, 2004	40.46	40.53	40.27	40.40	187,597	+0.05(+0.11%)
Feb 17, 2004	40.42	40.59	40.23	40.36	639,774	-0.02(-0.04%)
Feb 13, 2004	40.50	40.53	40.19	40.37	320,544	-0.02(-0.06%)
Feb 12, 2004	40.34	40.48	40.28	40.40	215,710	+0.05(+0.13%)
Feb 11, 2004	40.60	40.63	40.21	40.34	948,233	-0.30(-0.73%)
Feb 10, 2004	40.60	40.68	40.42	40.64	372,567	+0.16(+0.40%)
Feb 09, 2004	40.05	40.88	39.82	40.48	601,546	+0.81(+2.03%)
Feb 06, 2004	39.60	39.78	39.49	39.67	274,301	+0.08(+0.19%)
Feb 05, 2004	39.57	39.77	39.38	39.60	421,699	+0.03(+0.08%)
Feb 04, 2004	39.58	39.74	39.32	39.57	622,171	-0.11(-0.29%)
Feb 03, 2004	39.66	39.87	39.52	39.68	492,377	-0.03(-0.08%)
Feb 02, 2004	39.76	40.08	39.58	39.71	705,854	-0.17(-0.42%)
Jan 30, 2004	38.82	40.63	38.44	39.88	1,332,492	+1.10(+2.83%)
Jan 29, 2004	38.59	39.20	38.02	38.78	2,664,721	+1.24(+3.31%)
Jan 28, 2004	39.63	39.63	36.65	37.54	3,914,187	-2.17(-5.46%)
Jan 27, 2004	41.07	41.07	39.69	39.71	455,724	-1.35(-3.30%)
Jan 26, 2004	40.57	41.09	40.53	41.07	200,734	+0.46(+1.12%)
Jan 23, 2004	40.23	40.61	40.23	40.61	711,371	+0.38(+0.95%)
Jan 22, 2004	41.38	41.52	39.80	40.23	784,019	-1.18(-2.85%)
Jan 21, 2004	41.43	41.45	40.65	41.41	630,053	-0.18(-0.42%)
Jan 20, 2004	41.20	41.74	41.19	41.58	451,520	+0.37(+0.90%)
Jan 16, 2004	41.37	41.42	41.14	41.21	563,711	-0.27(-0.66%)
Jan 15, 2004	41.03	41.62	40.72	41.49	497,631	+0.73(+1.79%)
Jan 14, 2004	40.70	40.91	40.50	40.75	355,226	-0.06(-0.15%)
Jan 13, 2004	40.91	40.99	40.45	40.82	631,761	-0.09(-0.22%)
Jan 12, 2004	40.91	41.11	40.75	40.91	402,913	-0.01(-0.02%)
Jan 09, 2004	41.03	41.41	40.88	40.91	969,515	-0.14(-0.35%)
Jan 08, 2004	41.49	41.53	41.03	41.06	745,922	-0.39(-0.94%)
Jan 07, 2004	41.32	41.45	41.03	41.45	426,428	+0.15(+0.37%)
Jan 06, 2004	41.38	41.50	41.18	41.30	1,148,573	-0.08(-0.20%)
Jan 05, 2004	41.31	41.49	41.23	41.38	264,580	-0.03(-0.07%)
Jan 02, 2004	40.98	41.49	40.98	41.41	395,294	+0.40(+0.98%)
Dec 31, 2003	40.94	41.02	40.76	41.01	306,487	+0.05(+0.11%)
Dec 30, 2003	40.46	41.00	40.38	40.96	257,617	+0.50(+1.24%)
Dec 29, 2003	40.37	40.55	40.30	40.46	176,299	+0.09(+0.23%)
Dec 26, 2003	40.31	40.53	40.28	40.37	70,808	+0.18(+0.45%)
Dec 24, 2003	40.23	40.32	40.06	40.18	69,757	+0.03(+0.08%)
Dec 23, 2003	39.92	40.15	39.83	40.15	245,137	+0.23(+0.57%)
Dec 22, 2003	39.47	39.93	39.47	39.93	459,797	+0.44(+1.12%)
Dec 19, 2003	39.81	39.88	39.39	39.48	490,669	-0.30(-0.75%)
Dec 18, 2003	39.62	39.93	39.62	39.78	457,957	+0.20(+0.50%)
Dec 17, 2003	39.99	39.99	39.45	39.58	347,869	-0.43(-1.08%)
Dec 16, 2003	40.37	40.42	39.75	40.02	482,130	-0.56(-1.37%)
Dec 15, 2003	40.80	40.87	40.42	40.57	653,831	+0.00(+0.00%)
Dec 12, 2003	40.33	40.34	40.24	40.57	383,076	+0.24(+0.58%)
Dec 11, 2003	39.87	40.34	39.81	40.34	447,842	+0.30(+0.76%)
Dec 10, 2003	39.67	40.03	39.45	40.03	710,583	+0.25(+0.63%)
Dec 09, 2003	40.03	40.03	39.69	39.78	580,395	-0.11(-0.27%)
Dec 08, 2003	39.54	39.93	39.33	39.89	463,344	+0.26(+0.65%)
Dec 05, 2003	38.90	39.61	38.78	39.63	519,833	+0.78(+2.00%)
Dec 04, 2003	39.43	39.54	38.65	38.85	590,379	-0.49(-1.24%)
Dec 03, 2003	40.60	40.70	39.33	39.34	640,563	-1.29(-3.17%)
Dec 02, 2003	41.09	41.18	40.42	40.63	477,006	-0.45(-1.09%)

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.