Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.04	33.33	32.89	32.96	2,675,604	-0.08(-0.24%)
Feb 26, 2004	32.80	33.08	32.63	33.04	2,673,943	+0.16(+0.48%)
Feb 25, 2004	33.12	33.14	32.78	32.88	3,168,082	-0.30(-0.91%)
Feb 24, 2004	33.22	33.29	33.04	33.18	3,868,100	-0.22(-0.67%)
Feb 23, 2004	33.64	33.68	33.20	33.40	2,828,872	-0.22(-0.64%)
Feb 20, 2004	33.73	33.73	33.33	33.62	3,709,294	+0.07(+0.22%)
Feb 19, 2004	33.80	33.83	33.43	33.55	2,459,894	-0.01(-0.04%)
Feb 18, 2004	33.75	33.82	33.46	33.56	1,692,449	-0.13(-0.39%)
Feb 17, 2004	33.77	33.95	33.58	33.69	2,624,792	-0.06(-0.17%)
Feb 13, 2004	33.66	34.08	33.56	33.75	3,628,022	+0.12(+0.34%)
Feb 12, 2004	33.80	33.85	33.40	33.64	2,248,338	-0.34(-1.00%)
Feb 11, 2004	33.60	34.00	33.48	33.98	3,532,905	+0.29(+0.86%)
Feb 10, 2004	33.48	33.82	33.47	33.69	3,967,094	+0.24(+0.71%)
Feb 09, 2004	33.30	33.69	33.19	33.45	3,350,424	-0.14(-0.43%)
Feb 06, 2004	32.85	33.60	32.79	33.59	4,847,517	+0.83(+2.54%)
Feb 05, 2004	32.57	32.86	32.36	32.76	5,695,818	+0.41(+1.27%)
Feb 04, 2004	32.82	32.82	32.29	32.35	4,009,461	-0.47(-1.43%)
Feb 03, 2004	33.04	33.17	32.70	32.82	3,471,847	-0.35(-1.05%)
Feb 02, 2004	32.83	33.24	32.83	33.17	3,380,607	+0.33(+1.01%)
Jan 30, 2004	32.38	32.88	32.28	32.83	2,852,547	+0.46(+1.41%)
Jan 29, 2004	32.65	32.86	32.23	32.38	3,363,300	-0.15(-0.47%)
Jan 28, 2004	32.65	33.07	32.50	32.53	2,978,678	-0.11(-0.33%)
Jan 27, 2004	32.78	32.90	32.50	32.64	2,720,325	-0.32(-0.99%)
Jan 26, 2004	32.57	32.99	32.57	32.96	3,755,676	+0.54(+1.67%)
Jan 23, 2004	32.49	32.74	32.13	32.42	1,853,885	-0.06(-0.20%)
Jan 22, 2004	32.64	32.65	32.23	32.49	2,663,005	-0.13(-0.40%)
Jan 21, 2004	32.50	32.68	32.27	32.62	5,567,749	+0.74(+2.31%)
Jan 20, 2004	32.18	32.18	31.71	31.88	3,913,236	-0.40(-1.25%)
Jan 16, 2004	32.22	32.32	31.92	32.29	4,048,504	+0.06(+0.20%)
Jan 15, 2004	32.23	32.43	32.07	32.22	2,080,671	+0.00(+0.00%)
Jan 14, 2004	31.96	32.39	31.85	32.22	2,729,185	+0.24(+0.75%)
Jan 13, 2004	32.02	32.16	31.73	31.98	2,119,162	-0.04(-0.11%)
Jan 12, 2004	31.78	32.12	31.71	32.02	2,763,106	+0.22(+0.70%)
Jan 09, 2004	31.56	31.97	31.55	31.79	4,337,733	+0.46(+1.48%)
Jan 08, 2004	31.28	31.38	31.09	31.33	2,786,782	+0.23(+0.74%)
Jan 07, 2004	30.89	31.14	30.89	31.10	3,783,782	+0.25(+0.82%)
Jan 06, 2004	31.09	31.09	30.74	30.85	3,393,760	-0.23(-0.74%)
Jan 05, 2004	31.42	31.45	30.92	31.08	3,730,616	-0.31(-0.99%)
Jan 02, 2004	31.31	31.70	31.21	31.39	2,883,561	+0.32(+1.02%)
Dec 31, 2003	31.17	31.25	30.92	31.07	2,060,319	-0.01(-0.02%)
Dec 30, 2003	30.88	31.20	30.80	31.08	3,354,578	+0.32(+1.03%)
Dec 29, 2003	30.57	30.77	30.52	30.76	2,216,771	+0.19(+0.61%)
Dec 26, 2003	30.57	30.67	30.52	30.57	746,954	+0.04(+0.14%)
Dec 24, 2003	30.52	30.63	30.34	30.53	968,201	+0.12(+0.38%)
Dec 23, 2003	30.70	30.71	30.30	30.41	3,816,180	-0.18(-0.59%)
Dec 22, 2003	30.55	30.88	30.49	30.60	3,697,111	-0.11(-0.35%)
Dec 19, 2003	30.70	30.74	30.53	30.70	3,631,068	+0.17(+0.57%)
Dec 18, 2003	30.22	30.57	30.01	30.53	3,362,054	+0.41(+1.37%)
Dec 17, 2003	30.21	30.22	30.07	30.12	2,575,503	-0.04(-0.12%)
Dec 16, 2003	30.12	30.18	29.85	30.15	3,879,730	+0.25(+0.85%)
Dec 15, 2003	30.34	30.37	29.87	29.90	2,874,007	-0.36(-1.19%)
Dec 12, 2003	30.25	30.32	30.00	30.26	2,612,608	+0.11(+0.36%)
Dec 11, 2003	29.54	30.28	29.43	30.15	4,948,311	+0.75(+2.55%)
Dec 10, 2003	29.53	29.60	29.35	29.40	2,396,344	-0.10(-0.34%)
Dec 09, 2003	29.70	29.70	29.46	29.50	2,632,130	-0.09(-0.29%)
Dec 08, 2003	29.40	29.68	29.08	29.59	2,066,965	+0.19(+0.64%)
Dec 05, 2003	29.40	29.54	29.29	29.40	1,348,809	-0.01(-0.02%)
Dec 04, 2003	29.19	29.44	29.14	29.41	1,909,128	+0.22(+0.77%)
Dec 03, 2003	29.31	29.49	29.14	29.19	2,304,135	-0.30(-1.00%)
Dec 02, 2003	29.66	29.69	29.36	29.48	2,371,008	-0.16(-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.