Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.17	38.17	37.07	37.57	980,662	+0.30(+0.80%)
Feb 26, 2004	36.81	37.36	36.44	37.27	818,061	-0.30(-0.79%)
Feb 25, 2004	37.56	37.63	37.26	37.57	469,689	+0.02(+0.05%)
Feb 24, 2004	38.26	38.26	37.41	37.55	429,621	-0.81(-2.11%)
Feb 23, 2004	39.36	39.36	38.10	38.36	230,392	-0.50(-1.30%)
Feb 20, 2004	38.95	39.19	38.69	38.86	347,562	-0.19(-0.48%)
Feb 19, 2004	39.68	39.78	38.94	39.05	541,428	-0.53(-1.35%)
Feb 18, 2004	40.87	40.87	39.58	39.58	483,248	-0.94(-2.32%)
Feb 17, 2004	40.37	40.80	40.27	40.52	699,475	+0.42(+1.04%)
Feb 13, 2004	41.09	41.42	39.85	40.11	227,458	-0.71(-1.74%)
Feb 12, 2004	41.09	41.09	40.71	40.82	173,831	-0.18(-0.43%)
Feb 11, 2004	40.06	41.12	40.06	41.00	293,024	+0.74(+1.84%)
Feb 10, 2004	40.52	40.52	40.14	40.25	336,938	-0.11(-0.27%)
Feb 09, 2004	40.92	40.92	40.08	40.36	474,445	-0.06(-0.15%)
Feb 06, 2004	39.13	41.61	39.13	40.42	2,306,256	+1.29(+3.31%)
Feb 05, 2004	38.07	39.77	37.79	39.13	683,488	+0.70(+1.83%)
Feb 04, 2004	37.85	39.05	37.70	38.43	568,646	+0.57(+1.51%)
Feb 03, 2004	38.24	38.25	37.56	37.85	280,883	-0.40(-1.03%)
Feb 02, 2004	38.72	38.72	38.05	38.25	349,383	-0.06(-0.15%)
Jan 30, 2004	38.62	38.62	37.79	38.31	357,579	-0.22(-0.56%)
Jan 29, 2004	39.04	39.34	37.75	38.52	549,421	-0.84(-2.13%)
Jan 28, 2004	40.13	40.15	39.33	39.36	374,780	-0.76(-1.90%)
Jan 27, 2004	40.48	40.72	39.91	40.13	307,392	-0.58(-1.43%)
Jan 26, 2004	40.77	40.82	40.18	40.71	151,875	+0.18(+0.44%)
Jan 23, 2004	41.22	41.22	40.53	40.53	182,837	-0.94(-2.26%)
Jan 22, 2004	41.04	41.48	41.01	41.47	192,854	+0.42(+1.04%)
Jan 21, 2004	40.34	41.12	40.32	41.04	362,840	+0.81(+2.01%)
Jan 20, 2004	40.13	40.48	40.05	40.23	277,746	+0.02(+0.05%)
Jan 16, 2004	40.39	40.47	40.17	40.21	138,721	-0.18(-0.44%)
Jan 15, 2004	40.37	40.62	39.71	40.39	278,859	+0.19(+0.47%)
Jan 14, 2004	40.43	40.52	40.03	40.20	330,260	-0.22(-0.54%)
Jan 13, 2004	40.03	40.47	39.96	40.42	365,876	+0.20(+0.49%)
Jan 12, 2004	40.72	40.73	40.07	40.22	500,348	-0.50(-1.24%)
Jan 09, 2004	41.08	41.08	40.62	40.73	533,333	-0.36(-0.87%)
Jan 08, 2004	41.49	41.49	40.78	41.08	607,095	-0.41(-0.98%)
Jan 07, 2004	40.55	41.49	40.48	41.49	563,081	+0.90(+2.22%)
Jan 06, 2004	40.35	40.59	40.06	40.59	374,679	+0.24(+0.59%)
Jan 05, 2004	40.16	40.48	40.10	40.35	572,592	+0.19(+0.47%)
Jan 02, 2004	39.96	40.27	39.96	40.16	350,699	+0.22(+0.54%)
Dec 31, 2003	39.90	40.02	39.89	39.95	259,837	+0.05(+0.12%)
Dec 30, 2003	40.22	40.22	39.78	39.90	111,300	-0.16(-0.39%)
Dec 29, 2003	39.57	40.08	39.43	40.06	182,027	+0.48(+1.22%)
Dec 26, 2003	39.20	39.63	39.20	39.57	118,687	+0.39(+0.98%)
Dec 24, 2003	39.16	39.24	38.99	39.19	79,934	+0.00(+0.00%)
Dec 23, 2003	39.23	39.62	39.09	39.19	474,344	-0.11(-0.28%)
Dec 22, 2003	38.84	39.43	38.84	39.30	431,139	+0.68(+1.77%)
Dec 19, 2003	38.05	38.76	38.00	38.61	512,186	+0.57(+1.51%)
Dec 18, 2003	37.56	38.09	37.52	38.04	527,869	+0.44(+1.18%)
Dec 17, 2003	37.22	37.80	37.10	37.60	253,361	+0.33(+0.88%)
Dec 16, 2003	37.35	37.35	37.09	37.27	334,509	-0.09(-0.24%)
Dec 15, 2003	37.65	37.89	37.33	37.36	454,411	-1.00(-2.60%)
Dec 12, 2003	38.54	38.72	38.29	38.36	398,254	-0.19(-0.49%)
Dec 11, 2003	38.47	38.75	38.44	38.54	485,170	+0.08(+0.21%)
Dec 10, 2003	38.55	38.62	38.30	38.47	344,223	-0.01(-0.03%)
Dec 09, 2003	38.79	38.82	38.38	38.48	934,118	+0.14(+0.36%)
Dec 08, 2003	38.30	38.35	38.01	38.34	400,177	+0.29(+0.75%)
Dec 05, 2003	38.30	38.45	37.78	38.05	283,412	-0.44(-1.16%)
Dec 04, 2003	38.30	38.62	38.29	38.49	422,538	+0.20(+0.52%)
Dec 03, 2003	39.29	38.56	38.21	38.30	2,160,451	-0.99(-2.52%)
Dec 02, 2003	39.73	39.73	39.04	39.29	479,504	-0.25(-0.63%)

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.