Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	38.06	38.18	37.27	37.70	1,855,521	-0.35(-0.91%)
Feb 26, 2004	38.05	38.35	38.00	38.05	1,041,818	-0.15(-0.38%)
Feb 25, 2004	38.41	38.62	37.83	38.19	1,020,490	-0.18(-0.47%)
Feb 24, 2004	38.75	38.96	37.94	38.37	1,154,137	-0.38(-0.98%)
Feb 23, 2004	39.12	39.30	38.58	38.75	457,389	-0.27(-0.69%)
Feb 20, 2004	39.38	39.38	38.74	39.02	821,585	-0.22(-0.55%)
Feb 19, 2004	40.13	40.23	39.23	39.24	760,499	-0.88(-2.19%)
Feb 18, 2004	40.38	40.39	39.82	40.12	754,819	-0.04(-0.11%)
Feb 17, 2004	40.03	40.33	40.03	40.16	914,430	+0.46(+1.15%)
Feb 13, 2004	39.56	39.78	38.71	39.70	1,020,722	+0.32(+0.81%)
Feb 12, 2004	39.30	39.58	39.03	39.38	840,710	+0.12(+0.31%)
Feb 11, 2004	39.65	39.65	38.54	39.26	1,785,974	-0.38(-0.96%)
Feb 10, 2004	39.86	40.20	39.52	39.64	877,454	-0.37(-0.93%)
Feb 09, 2004	39.81	40.45	39.79	40.01	535,166	+0.31(+0.78%)
Feb 06, 2004	39.34	39.90	39.34	39.70	826,569	+0.02(+0.04%)
Feb 05, 2004	39.43	39.74	39.28	39.69	960,216	+0.35(+0.90%)
Feb 04, 2004	39.75	40.13	39.28	39.33	952,681	-0.41(-1.02%)
Feb 03, 2004	39.51	40.12	39.33	39.74	1,083,778	-0.21(-0.52%)
Feb 02, 2004	40.05	40.50	39.57	39.94	646,673	-0.22(-0.56%)
Jan 30, 2004	39.89	40.38	39.84	40.17	965,316	-0.51(-1.25%)
Jan 29, 2004	40.65	40.72	39.98	40.68	1,589,271	+0.03(+0.06%)
Jan 28, 2004	39.56	40.97	39.56	40.65	2,175,555	+1.31(+3.33%)
Jan 27, 2004	39.56	39.77	39.00	39.34	1,570,261	-0.32(-0.81%)
Jan 26, 2004	39.17	39.66	39.06	39.66	1,954,742	+0.49(+1.26%)
Jan 23, 2004	39.25	39.56	38.48	39.17	4,962,199	-0.58(-1.45%)
Jan 22, 2004	41.15	41.67	39.73	39.75	4,006,851	-2.79(-6.55%)
Jan 21, 2004	42.06	42.56	41.63	42.53	1,744,130	+0.26(+0.61%)
Jan 20, 2004	41.67	42.45	41.55	42.27	1,472,431	+0.53(+1.28%)
Jan 16, 2004	41.80	42.27	40.76	41.74	2,772,270	+0.03(+0.06%)
Jan 15, 2004	43.89	43.89	40.14	41.71	5,854,490	-2.66(-5.99%)
Jan 14, 2004	44.26	44.90	44.17	44.37	1,762,212	+0.12(+0.27%)
Jan 13, 2004	44.39	44.91	43.69	44.25	1,274,801	+0.09(+0.21%)
Jan 12, 2004	42.70	45.07	42.70	44.15	3,872,392	+2.55(+6.14%)
Jan 09, 2004	41.93	42.08	41.49	41.60	850,215	-0.49(-1.17%)
Jan 08, 2004	41.76	42.12	41.38	42.09	1,358,954	+0.68(+1.65%)
Jan 07, 2004	41.93	41.93	41.29	41.41	717,612	-0.46(-1.09%)
Jan 06, 2004	42.27	42.35	41.66	41.87	902,260	-0.04(-0.10%)
Jan 05, 2004	41.76	42.20	41.66	41.91	1,078,678	+0.07(+0.17%)
Jan 02, 2004	41.97	42.27	41.64	41.84	751,806	-0.22(-0.51%)
Dec 31, 2003	41.32	42.13	41.32	42.06	797,939	+0.52(+1.25%)
Dec 30, 2003	41.28	41.59	41.26	41.54	525,661	+0.07(+0.17%)
Dec 29, 2003	40.90	41.52	40.72	41.47	748,908	+0.60(+1.48%)
Dec 26, 2003	40.94	41.28	40.82	40.87	214,321	-0.07(-0.17%)
Dec 24, 2003	40.55	41.20	40.55	40.94	408,010	+0.55(+1.37%)
Dec 23, 2003	40.42	40.54	40.00	40.38	1,488,196	+0.05(+0.13%)
Dec 22, 2003	40.55	40.60	40.13	40.33	811,732	-0.32(-0.79%)
Dec 19, 2003	40.50	40.74	39.83	40.65	1,622,770	-0.03(-0.08%)
Dec 18, 2003	41.32	41.32	40.52	40.69	1,504,771	-0.72(-1.75%)
Dec 17, 2003	42.19	42.19	41.39	41.41	691,068	-0.85(-2.00%)
Dec 16, 2003	42.08	42.26	41.46	42.26	453,332	+0.35(+0.84%)
Dec 15, 2003	42.77	42.79	41.90	41.90	395,144	-0.50(-1.18%)
Dec 12, 2003	42.40	42.51	42.01	42.40	310,180	+0.13(+0.31%)
Dec 11, 2003	41.95	42.76	41.95	42.27	730,014	+0.33(+0.78%)
Dec 10, 2003	42.54	42.54	41.81	41.95	604,829	-0.54(-1.28%)
Dec 09, 2003	43.19	43.19	42.48	42.49	488,917	-0.71(-1.64%)
Dec 08, 2003	42.78	43.31	42.59	43.20	442,552	+0.41(+0.97%)
Dec 05, 2003	42.96	43.40	42.85	42.78	602,279	-0.67(-1.55%)
Dec 04, 2003	43.22	43.47	43.05	43.46	463,880	+0.02(+0.04%)
Dec 03, 2003	43.11	43.71	43.05	43.44	546,525	+0.22(+0.52%)
Dec 02, 2003	43.12	43.43	42.88	43.21	482,310	-0.10(-0.24%)

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.