Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.87	34.97	34.50	34.77	1,188,839	+0.09(+0.26%)
Feb 26, 2004	34.62	34.95	34.42	34.68	1,157,136	+0.01(+0.04%)
Feb 25, 2004	33.99	34.84	33.96	34.66	2,365,825	+0.68(+2.00%)
Feb 24, 2004	33.82	34.12	33.75	33.98	1,870,011	+0.17(+0.50%)
Feb 23, 2004	34.01	34.07	33.76	33.82	1,521,856	-0.27(-0.80%)
Feb 20, 2004	34.30	34.49	33.72	34.09	1,495,009	-0.08(-0.25%)
Feb 19, 2004	34.27	34.36	33.94	34.17	1,366,915	+0.04(+0.13%)
Feb 18, 2004	34.38	34.49	33.99	34.13	1,140,857	-0.21(-0.62%)
Feb 17, 2004	34.36	34.54	34.25	34.34	933,792	+0.05(+0.14%)
Feb 13, 2004	33.72	34.30	33.72	34.29	1,849,162	+0.51(+1.51%)
Feb 12, 2004	33.86	33.86	33.47	33.78	1,071,026	-0.08(-0.25%)
Feb 11, 2004	33.36	33.90	33.19	33.86	934,934	+0.51(+1.53%)
Feb 10, 2004	33.27	33.53	33.17	33.35	793,844	-0.01(-0.04%)
Feb 09, 2004	33.47	33.54	33.24	33.37	866,531	-0.14(-0.42%)
Feb 06, 2004	32.85	33.61	32.77	33.51	1,069,027	+0.74(+2.26%)
Feb 05, 2004	32.59	32.87	32.39	32.77	898,376	+0.11(+0.33%)
Feb 04, 2004	33.02	33.13	32.44	32.66	1,292,371	-0.48(-1.46%)
Feb 03, 2004	33.31	33.40	33.02	33.14	891,093	-0.32(-0.96%)
Feb 02, 2004	33.17	33.70	32.96	33.47	1,793,897	+0.23(+0.70%)
Jan 30, 2004	33.24	33.46	32.93	33.23	1,704,074	-0.12(-0.36%)
Jan 29, 2004	33.16	33.43	32.89	33.35	1,729,921	+0.10(+0.32%)
Jan 28, 2004	33.93	34.17	33.06	33.25	1,590,973	-0.85(-2.51%)
Jan 27, 2004	34.90	34.90	34.03	34.10	1,241,962	-0.67(-1.93%)
Jan 26, 2004	34.48	34.82	34.42	34.78	1,437,031	+0.04(+0.10%)
Jan 23, 2004	35.26	35.38	34.52	34.74	2,146,622	-0.74(-2.07%)
Jan 22, 2004	35.66	35.79	35.26	35.48	1,617,963	-0.07(-0.20%)
Jan 21, 2004	34.67	35.61	34.19	35.55	2,564,036	+0.61(+1.74%)
Jan 20, 2004	35.30	35.78	34.90	34.94	2,782,954	-0.34(-0.97%)
Jan 16, 2004	35.54	35.76	35.06	35.28	1,919,707	+0.07(+0.20%)
Jan 15, 2004	34.12	35.96	34.10	35.21	4,083,387	+1.18(+3.48%)
Jan 14, 2004	33.79	34.07	33.73	34.03	1,893,692	+0.27(+0.79%)
Jan 13, 2004	34.32	34.32	33.44	33.76	1,595,694	-0.39(-1.15%)
Jan 12, 2004	34.26	34.38	33.91	34.15	1,546,226	-0.02(-0.06%)
Jan 09, 2004	33.77	34.61	33.69	34.17	2,635,215	+0.48(+1.43%)
Jan 08, 2004	33.63	33.92	33.58	33.69	1,361,658	-0.13(-0.39%)
Jan 07, 2004	33.91	33.95	33.34	33.82	2,761,355	+0.44(+1.32%)
Jan 06, 2004	33.31	33.38	33.00	33.38	1,149,568	+0.32(+0.97%)
Jan 05, 2004	32.29	33.16	32.25	33.06	2,084,788	+0.72(+2.23%)
Jan 02, 2004	32.56	32.74	32.18	32.34	1,357,061	-0.07(-0.22%)
Dec 31, 2003	32.21	32.52	32.04	32.41	1,099,015	+0.24(+0.74%)
Dec 30, 2003	31.81	32.38	31.81	32.17	1,170,026	+0.25(+0.79%)
Dec 29, 2003	31.83	31.92	31.62	31.92	1,258,949	+0.04(+0.13%)
Dec 26, 2003	31.71	31.91	31.62	31.88	345,720	+0.16(+0.51%)
Dec 24, 2003	31.85	31.86	31.68	31.71	333,373	-0.19(-0.59%)
Dec 23, 2003	31.74	32.05	31.58	31.90	1,043,713	+0.27(+0.86%)
Dec 22, 2003	31.30	31.72	31.11	31.63	1,537,192	+0.24(+0.76%)
Dec 19, 2003	31.24	31.74	31.17	31.39	1,261,180	+0.08(+0.27%)
Dec 18, 2003	30.99	31.39	30.85	31.31	1,970,916	+0.29(+0.93%)
Dec 17, 2003	31.48	31.52	30.90	31.02	1,490,848	-0.57(-1.80%)
Dec 16, 2003	31.22	31.65	31.15	31.59	640,510	+0.28(+0.89%)
Dec 15, 2003	31.76	31.83	31.15	31.31	1,222,169	-0.19(-0.60%)
Dec 12, 2003	31.65	31.76	31.43	31.50	823,019	-0.24(-0.75%)
Dec 11, 2003	31.58	31.91	31.55	31.74	1,214,829	+0.21(+0.67%)
Dec 10, 2003	31.59	31.91	31.45	31.53	1,256,815	-0.06(-0.18%)
Dec 09, 2003	32.00	32.06	31.57	31.58	1,935,180	-0.22(-0.68%)
Dec 08, 2003	31.30	31.97	31.23	31.80	1,350,302	+0.50(+1.59%)
Dec 05, 2003	31.55	31.74	31.39	31.30	709,930	-0.49(-1.54%)
Dec 04, 2003	31.97	32.00	31.61	31.79	1,092,096	-0.22(-0.70%)
Dec 03, 2003	32.06	32.53	31.92	32.02	918,547	-0.08(-0.24%)
Dec 02, 2003	31.75	32.23	31.69	32.09	1,819,230	+0.34(+1.08%)

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.