Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.12	33.29	31.89	32.39	4,559,828	-0.79(-2.38%)
Feb 26, 2004	32.88	33.35	32.51	33.18	2,633,762	+0.29(+0.87%)
Feb 25, 2004	32.70	33.15	32.47	32.90	1,945,578	+0.22(+0.69%)
Feb 24, 2004	32.82	32.91	32.27	32.67	1,984,827	+0.11(+0.33%)
Feb 23, 2004	32.87	33.59	32.26	32.56	2,749,946	-0.41(-1.25%)
Feb 20, 2004	32.78	33.25	32.56	32.98	2,751,061	+0.08(+0.25%)
Feb 19, 2004	34.28	34.48	32.74	32.90	7,110,745	-1.78(-5.15%)
Feb 18, 2004	35.12	35.37	34.65	34.68	1,838,537	-0.59(-1.68%)
Feb 17, 2004	34.92	35.79	34.85	35.27	1,777,435	+0.36(+1.03%)
Feb 13, 2004	34.66	35.56	34.37	34.91	2,600,311	+0.11(+0.31%)
Feb 12, 2004	34.98	35.25	34.68	34.81	3,442,812	-0.42(-1.20%)
Feb 11, 2004	35.87	35.96	34.75	35.23	13,955,560	+1.42(+4.19%)
Feb 10, 2004	33.73	34.24	33.63	33.81	1,724,695	-0.04(-0.11%)
Feb 09, 2004	34.00	34.22	33.57	33.85	1,617,320	-0.25(-0.74%)
Feb 06, 2004	34.26	34.52	33.69	34.10	2,299,371	+0.44(+1.31%)
Feb 05, 2004	32.74	33.69	32.61	33.66	2,515,348	+0.87(+2.65%)
Feb 04, 2004	32.72	33.54	32.64	32.79	2,694,530	+0.39(+1.22%)
Feb 03, 2004	32.50	33.11	32.19	32.39	2,215,745	-0.12(-0.36%)
Feb 02, 2004	32.88	33.00	32.24	32.51	2,955,665	-0.22(-0.68%)
Jan 30, 2004	32.91	33.32	32.59	32.74	1,884,810	-0.11(-0.33%)
Jan 29, 2004	33.00	33.05	32.18	32.84	2,340,403	-0.05(-0.16%)
Jan 28, 2004	33.68	33.78	32.88	32.90	2,871,705	-0.75(-2.24%)
Jan 27, 2004	33.76	34.58	33.58	33.65	4,188,195	-0.05(-0.16%)
Jan 26, 2004	33.34	33.72	32.86	33.70	2,117,290	+0.23(+0.70%)
Jan 23, 2004	32.48	33.92	32.38	33.47	4,901,801	+1.24(+3.84%)
Jan 22, 2004	32.11	32.47	31.84	32.23	2,082,501	+0.06(+0.19%)
Jan 21, 2004	32.18	32.48	31.61	32.17	2,238,380	+0.03(+0.08%)
Jan 20, 2004	32.38	32.64	31.73	32.14	2,078,153	-0.19(-0.58%)
Jan 16, 2004	32.29	32.73	32.21	32.33	2,912,068	+0.26(+0.81%)
Jan 15, 2004	31.76	32.24	31.73	32.07	2,188,615	+0.17(+0.53%)
Jan 14, 2004	32.02	32.07	31.59	31.90	1,620,640	+0.05(+0.17%)
Jan 13, 2004	31.85	32.20	31.52	31.85	2,190,719	-0.16(-0.50%)
Jan 12, 2004	32.12	32.15	31.60	32.01	3,215,945	-0.07(-0.22%)
Jan 09, 2004	31.48	32.67	31.48	32.08	3,418,089	+0.29(+0.90%)
Jan 08, 2004	32.10	32.24	31.39	31.79	4,679,429	-0.31(-0.98%)
Jan 07, 2004	30.66	32.27	30.51	32.11	4,967,923	+1.40(+4.56%)
Jan 06, 2004	30.09	30.84	30.03	30.71	2,872,374	+0.34(+1.12%)
Jan 05, 2004	30.79	30.89	30.13	30.37	3,220,256	-0.21(-0.67%)
Jan 02, 2004	30.57	30.94	29.99	30.57	2,744,594	+0.09(+0.29%)
Dec 31, 2003	30.63	30.73	30.27	30.48	1,872,768	-0.03(-0.09%)
Dec 30, 2003	30.73	30.85	30.30	30.51	2,721,778	-0.20(-0.64%)
Dec 29, 2003	30.49	30.77	30.45	30.71	2,151,568	+0.16(+0.53%)
Dec 26, 2003	30.47	30.72	30.45	30.55	787,390	+0.11(+0.35%)
Dec 24, 2003	30.39	30.69	30.34	30.44	1,247,545	-0.06(-0.21%)
Dec 23, 2003	30.31	30.90	30.16	30.50	4,805,334	+0.04(+0.15%)
Dec 22, 2003	29.78	30.47	29.60	30.46	4,142,983	+0.77(+2.60%)
Dec 19, 2003	29.58	29.87	29.39	29.69	5,658,160	+0.17(+0.58%)
Dec 18, 2003	28.53	29.60	28.39	29.52	5,436,412	+1.09(+3.82%)
Dec 17, 2003	27.98	28.48	27.71	28.43	5,680,157	+0.50(+1.80%)
Dec 16, 2003	27.44	28.06	26.68	27.93	8,066,314	+0.63(+2.30%)
Dec 15, 2003	29.15	29.36	27.15	27.30	7,184,829	-1.78(-6.11%)
Dec 12, 2003	28.18	29.60	28.03	29.08	6,832,863	+0.91(+3.25%)
Dec 11, 2003	28.20	28.74	28.03	28.16	6,090,623	-0.09(-0.32%)
Dec 10, 2003	28.79	28.80	27.83	28.25	6,694,771	-0.57(-1.99%)
Dec 09, 2003	29.24	29.69	28.70	28.82	4,340,193	-0.48(-1.65%)
Dec 08, 2003	29.27	29.55	29.22	29.31	3,005,846	-0.20(-0.67%)
Dec 05, 2003	30.02	29.83	29.53	29.51	1,466,416	-0.51(-1.70%)
Dec 04, 2003	29.28	30.02	29.28	30.02	2,649,410	+0.55(+1.86%)
Dec 03, 2003	30.01	30.05	29.36	29.47	3,846,317	-0.59(-1.97%)
Dec 02, 2003	30.12	30.26	29.78	30.06	3,982,187	-0.04(-0.12%)

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.