Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.03	33.31	32.87	32.94	2,677,067	-0.08(-0.24%)
Feb 26, 2004	32.78	33.06	32.61	33.02	2,675,404	+0.16(+0.48%)
Feb 25, 2004	33.11	33.13	32.77	32.86	3,169,813	-0.30(-0.91%)
Feb 24, 2004	33.21	33.27	33.03	33.16	3,870,214	-0.22(-0.67%)
Feb 23, 2004	33.62	33.66	33.18	33.39	2,830,418	-0.22(-0.64%)
Feb 20, 2004	33.71	33.71	33.31	33.60	3,711,322	+0.07(+0.22%)
Feb 19, 2004	33.78	33.81	33.41	33.53	2,461,239	-0.01(-0.04%)
Feb 18, 2004	33.73	33.80	33.44	33.55	1,693,374	-0.13(-0.39%)
Feb 17, 2004	33.75	33.93	33.56	33.68	2,626,227	-0.06(-0.17%)
Feb 13, 2004	33.64	34.07	33.55	33.73	3,630,006	+0.12(+0.34%)
Feb 12, 2004	33.78	33.83	33.39	33.62	2,249,567	-0.34(-1.00%)
Feb 11, 2004	33.58	33.98	33.46	33.96	3,534,836	+0.29(+0.86%)
Feb 10, 2004	33.46	33.80	33.45	33.67	3,969,262	+0.24(+0.71%)
Feb 09, 2004	33.28	33.68	33.17	33.43	3,352,256	-0.14(-0.43%)
Feb 06, 2004	32.83	33.58	32.77	33.57	4,850,166	+0.83(+2.54%)
Feb 05, 2004	32.56	32.85	32.34	32.74	5,698,932	+0.41(+1.27%)
Feb 04, 2004	32.80	32.80	32.27	32.33	4,011,652	-0.47(-1.43%)
Feb 03, 2004	33.03	33.15	32.69	32.80	3,473,745	-0.35(-1.05%)
Feb 02, 2004	32.82	33.22	32.81	33.15	3,382,455	+0.33(+1.01%)
Jan 30, 2004	32.36	32.87	32.26	32.82	2,854,106	+0.45(+1.41%)
Jan 29, 2004	32.63	32.85	32.21	32.36	3,365,139	-0.15(-0.47%)
Jan 28, 2004	32.63	33.05	32.48	32.51	2,980,306	-0.11(-0.33%)
Jan 27, 2004	32.77	32.88	32.48	32.62	2,721,811	-0.32(-0.99%)
Jan 26, 2004	32.56	32.98	32.55	32.95	3,757,729	+0.54(+1.67%)
Jan 23, 2004	32.48	32.72	32.11	32.40	1,854,899	-0.06(-0.20%)
Jan 22, 2004	32.62	32.63	32.21	32.47	2,664,461	-0.13(-0.40%)
Jan 21, 2004	32.48	32.66	32.25	32.60	5,570,793	+0.74(+2.31%)
Jan 20, 2004	32.16	32.16	31.69	31.86	3,915,375	-0.40(-1.25%)
Jan 16, 2004	32.20	32.30	31.91	32.27	4,050,717	+0.06(+0.20%)
Jan 15, 2004	32.21	32.41	32.05	32.20	2,081,809	+0.00(+0.00%)
Jan 14, 2004	31.94	32.37	31.83	32.20	2,730,677	+0.24(+0.75%)
Jan 13, 2004	32.00	32.15	31.71	31.96	2,120,320	-0.04(-0.11%)
Jan 12, 2004	31.76	32.10	31.69	32.00	2,764,617	+0.22(+0.70%)
Jan 09, 2004	31.55	31.95	31.53	31.78	4,340,104	+0.46(+1.48%)
Jan 08, 2004	31.26	31.36	31.08	31.31	2,788,305	+0.23(+0.74%)
Jan 07, 2004	30.87	31.13	30.87	31.08	3,785,850	+0.25(+0.82%)
Jan 06, 2004	31.08	31.08	30.72	30.83	3,395,615	-0.23(-0.74%)
Jan 05, 2004	31.40	31.43	30.90	31.06	3,732,655	-0.31(-0.99%)
Jan 02, 2004	31.29	31.68	31.19	31.37	2,885,137	+0.32(+1.02%)
Dec 31, 2003	31.16	31.24	30.90	31.05	2,061,445	-0.01(-0.02%)
Dec 30, 2003	30.86	31.18	30.79	31.06	3,356,411	+0.32(+1.03%)
Dec 29, 2003	30.56	30.75	30.50	30.74	2,217,983	+0.19(+0.61%)
Dec 26, 2003	30.55	30.65	30.50	30.56	747,362	+0.04(+0.14%)
Dec 24, 2003	30.50	30.61	30.33	30.51	968,731	+0.12(+0.38%)
Dec 23, 2003	30.68	30.69	30.28	30.40	3,818,266	-0.18(-0.59%)
Dec 22, 2003	30.54	30.86	30.47	30.58	3,699,131	-0.11(-0.35%)
Dec 19, 2003	30.68	30.72	30.51	30.69	3,633,053	+0.17(+0.57%)
Dec 18, 2003	30.20	30.56	29.99	30.51	3,363,892	+0.41(+1.37%)
Dec 17, 2003	30.19	30.20	30.05	30.10	2,576,910	-0.04(-0.12%)
Dec 16, 2003	30.10	30.16	29.84	30.14	3,881,851	+0.25(+0.85%)
Dec 15, 2003	30.32	30.35	29.86	29.89	2,875,578	-0.36(-1.19%)
Dec 12, 2003	30.23	30.30	29.99	30.25	2,614,036	+0.11(+0.36%)
Dec 11, 2003	29.52	30.26	29.42	30.14	4,951,015	+0.75(+2.55%)
Dec 10, 2003	29.52	29.58	29.34	29.39	2,397,654	-0.10(-0.34%)
Dec 09, 2003	29.68	29.68	29.45	29.49	2,633,569	-0.09(-0.29%)
Dec 08, 2003	29.38	29.66	29.06	29.58	2,068,094	+0.19(+0.64%)
Dec 05, 2003	29.38	29.52	29.27	29.39	1,349,546	-0.01(-0.02%)
Dec 04, 2003	29.17	29.42	29.12	29.39	1,910,172	+0.22(+0.77%)
Dec 03, 2003	29.29	29.47	29.13	29.17	2,305,394	-0.30(-1.00%)
Dec 02, 2003	29.64	29.67	29.34	29.47	2,372,304	-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.