Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.82	33.83	32.78	33.60	1,602,734	+0.96(+2.93%)
Feb 26, 2004	32.43	32.84	32.02	32.64	613,561	+0.26(+0.79%)
Feb 25, 2004	31.75	32.50	31.67	32.38	607,234	+0.72(+2.26%)
Feb 24, 2004	31.79	31.81	31.34	31.67	688,074	-0.48(-1.49%)
Feb 23, 2004	32.37	32.43	32.02	32.14	393,419	-0.14(-0.42%)
Feb 20, 2004	32.55	32.62	32.12	32.28	486,678	-0.26(-0.81%)
Feb 19, 2004	32.69	32.78	32.48	32.55	976,519	-0.20(-0.60%)
Feb 18, 2004	32.86	32.95	32.70	32.74	575,133	+0.20(+0.60%)
Feb 17, 2004	31.97	32.84	31.91	32.55	1,068,958	+0.74(+2.34%)
Feb 13, 2004	31.64	31.92	31.28	31.80	567,752	+0.05(+0.16%)
Feb 12, 2004	32.05	32.05	31.75	31.75	418,257	-0.21(-0.67%)
Feb 11, 2004	31.28	32.00	31.28	31.97	905,170	+0.68(+2.18%)
Feb 10, 2004	31.11	31.28	30.86	31.28	899,663	+0.28(+0.91%)
Feb 09, 2004	30.64	31.15	30.64	31.00	696,509	+0.29(+0.94%)
Feb 06, 2004	30.57	30.73	30.42	30.71	607,352	+0.15(+0.50%)
Feb 05, 2004	30.51	30.70	30.46	30.56	1,037,442	-0.03(-0.08%)
Feb 04, 2004	30.28	30.70	30.20	30.58	748,177	-0.13(-0.42%)
Feb 03, 2004	30.03	30.73	30.00	30.71	546,429	+0.39(+1.29%)
Feb 02, 2004	29.96	30.51	29.96	30.32	820,112	+0.57(+1.92%)
Jan 30, 2004	29.45	29.85	29.30	29.75	976,988	-0.47(-1.55%)
Jan 29, 2004	31.11	31.11	29.96	30.22	1,014,947	-0.08(-0.25%)
Jan 28, 2004	31.11	31.45	30.29	30.29	847,879	-0.86(-2.77%)
Jan 27, 2004	31.14	31.18	30.81	31.15	667,337	+0.12(+0.39%)
Jan 26, 2004	30.68	31.06	30.49	31.03	469,104	+0.24(+0.78%)
Jan 23, 2004	30.68	30.86	30.60	30.80	583,217	+0.07(+0.22%)
Jan 22, 2004	30.90	30.90	30.34	30.73	798,672	-0.22(-0.72%)
Jan 21, 2004	30.04	30.95	29.77	30.95	565,877	+0.78(+2.57%)
Jan 20, 2004	30.13	30.52	29.70	30.17	678,584	-0.17(-0.56%)
Jan 16, 2004	29.94	30.64	29.66	30.34	1,664,360	+1.17(+4.01%)
Jan 15, 2004	27.91	29.20	27.74	29.17	985,189	+1.26(+4.53%)
Jan 14, 2004	27.61	28.12	27.61	27.91	423,763	+0.35(+1.27%)
Jan 13, 2004	26.95	27.63	26.95	27.56	710,686	+0.47(+1.73%)
Jan 12, 2004	26.97	27.23	26.96	27.09	396,114	+0.11(+0.41%)
Jan 09, 2004	26.89	27.02	26.80	26.98	380,415	-0.05(-0.19%)
Jan 08, 2004	26.78	27.14	26.72	27.03	376,548	+0.20(+0.76%)
Jan 07, 2004	26.89	26.95	26.69	26.83	817,300	-0.23(-0.85%)
Jan 06, 2004	27.31	27.31	27.01	27.06	354,991	-0.34(-1.25%)
Jan 05, 2004	27.24	27.46	27.16	27.40	477,188	+0.14(+0.50%)
Jan 02, 2004	27.23	27.48	27.22	27.26	334,371	+0.09(+0.35%)
Dec 31, 2003	27.19	27.38	27.13	27.17	473,322	-0.09(-0.31%)
Dec 30, 2003	27.27	27.27	27.01	27.25	278,252	+0.08(+0.28%)
Dec 29, 2003	27.11	27.28	27.12	27.18	335,543	+0.07(+0.25%)
Dec 26, 2003	26.95	27.13	26.90	27.11	85,408	+0.15(+0.57%)
Dec 24, 2003	26.86	27.00	26.63	26.95	105,677	+0.15(+0.57%)
Dec 23, 2003	26.75	27.05	26.64	26.80	670,734	-0.48(-1.75%)
Dec 22, 2003	27.07	27.29	26.97	27.28	400,214	+0.18(+0.66%)
Dec 19, 2003	26.97	27.13	26.73	27.10	1,165,614	+0.19(+0.70%)
Dec 18, 2003	26.31	26.91	26.26	26.91	537,993	+0.61(+2.30%)
Dec 17, 2003	26.16	26.31	25.96	26.31	367,410	+0.15(+0.55%)
Dec 16, 2003	26.07	26.16	25.60	26.16	857,486	+0.01(+0.03%)
Dec 15, 2003	26.20	26.24	26.14	26.15	680,224	+0.08(+0.29%)
Dec 12, 2003	25.78	26.08	25.78	26.08	506,478	+0.26(+1.03%)
Dec 11, 2003	25.43	25.81	25.43	25.81	443,563	+0.53(+2.09%)
Dec 10, 2003	25.39	25.59	25.30	25.28	727,908	-0.21(-0.84%)
Dec 09, 2003	25.67	25.77	25.49	25.50	453,756	-0.10(-0.40%)
Dec 08, 2003	25.35	25.63	25.29	25.60	631,721	+0.12(+0.47%)
Dec 05, 2003	25.82	25.90	25.46	25.48	614,264	-0.46(-1.78%)
Dec 04, 2003	25.85	25.95	25.80	25.94	463,949	-0.01(-0.03%)
Dec 03, 2003	25.52	25.90	25.52	25.95	685,965	+0.34(+1.33%)
Dec 02, 2003	25.71	25.71	25.53	25.61	338,120	-0.24(-0.92%)

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.