Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.66	38.75	37.64	38.08	13,191	+0.24(+0.65%)
Feb 26, 2004	37.62	37.92	37.61	37.83	9,787	+0.19(+0.50%)
Feb 25, 2004	37.13	37.69	36.99	37.65	8,510	+0.38(+1.01%)
Feb 24, 2004	37.04	37.81	37.04	37.27	9,149	+0.33(+0.89%)
Feb 23, 2004	37.81	37.81	36.94	36.94	16,915	-0.86(-2.26%)
Feb 20, 2004	37.83	38.00	37.60	37.80	10,106	-0.13(-0.35%)
Feb 19, 2004	37.29	38.12	37.29	37.93	22,872	+0.56(+1.51%)
Feb 18, 2004	37.71	38.06	37.27	37.36	10,106	-0.54(-1.41%)
Feb 17, 2004	36.98	38.07	36.98	37.90	23,936	+0.87(+2.36%)
Feb 13, 2004	37.10	37.19	36.94	37.03	11,596	-0.14(-0.38%)
Feb 12, 2004	37.28	37.36	37.14	37.17	19,574	-0.11(-0.30%)
Feb 11, 2004	36.19	37.38	36.19	37.28	56,809	+1.09(+3.01%)
Feb 10, 2004	34.84	36.39	34.84	36.19	38,937	+1.45(+4.17%)
Feb 09, 2004	34.50	34.83	34.50	34.74	3,297	+0.34(+0.98%)
Feb 06, 2004	33.44	34.40	33.44	34.40	28,830	+1.02(+3.07%)
Feb 05, 2004	33.39	33.49	33.33	33.38	4,042	+0.10(+0.31%)
Feb 04, 2004	33.84	33.84	33.23	33.28	9,149	-0.56(-1.67%)
Feb 03, 2004	33.43	33.84	33.39	33.84	21,383	+0.42(+1.27%)
Feb 02, 2004	33.81	33.84	33.37	33.42	10,106	-0.30(-0.89%)
Jan 30, 2004	33.90	33.92	33.71	33.72	5,319	-0.08(-0.25%)
Jan 29, 2004	33.93	33.93	33.69	33.80	7,553	-0.18(-0.53%)
Jan 28, 2004	34.58	34.58	33.98	33.98	4,042	-0.51(-1.47%)
Jan 27, 2004	34.44	34.49	34.40	34.49	2,872	+0.09(+0.27%)
Jan 26, 2004	34.12	34.39	34.12	34.39	5,000	+0.18(+0.52%)
Jan 23, 2004	34.07	34.22	33.86	34.22	8,830	+0.23(+0.69%)
Jan 22, 2004	33.13	34.03	33.12	33.98	20,106	+0.85(+2.55%)
Jan 21, 2004	33.09	33.13	33.04	33.13	17,021	-0.06(-0.17%)
Jan 20, 2004	33.11	33.20	32.85	33.19	9,468	+0.00(+0.00%)
Jan 16, 2004	33.42	33.50	33.18	33.19	11,489	+0.01(+0.03%)
Jan 15, 2004	33.32	33.32	32.95	33.18	5,638	-0.14(-0.42%)
Jan 14, 2004	33.23	33.33	33.19	33.32	5,106	+0.19(+0.57%)
Jan 13, 2004	33.04	33.13	32.82	33.13	6,489	+0.23(+0.71%)
Jan 12, 2004	33.09	33.13	32.90	32.90	4,680	-0.05(-0.14%)
Jan 09, 2004	33.18	33.18	32.96	32.95	6,489	-0.23(-0.71%)
Jan 08, 2004	32.90	33.18	32.90	33.18	10,638	+0.30(+0.91%)
Jan 07, 2004	32.82	32.99	32.72	32.88	6,276	+0.29(+0.89%)
Jan 06, 2004	33.04	33.13	32.59	32.59	6,808	-0.44(-1.34%)
Jan 05, 2004	33.04	33.13	32.99	33.03	9,893	+0.08(+0.23%)
Jan 02, 2004	32.95	32.99	32.85	32.96	6,383	+0.18(+0.54%)
Dec 31, 2003	33.37	33.37	32.78	32.78	9,787	-0.54(-1.61%)
Dec 30, 2003	33.37	33.37	33.37	33.31	7,446	-0.03(-0.08%)
Dec 29, 2003	33.10	33.34	33.09	33.34	6,808	+0.24(+0.74%)
Dec 26, 2003	33.04	33.10	33.04	33.10	2,234	+0.19(+0.57%)
Dec 24, 2003	33.04	33.21	32.91	32.91	5,425	-0.27(-0.82%)
Dec 23, 2003	32.76	33.08	32.76	33.18	12,447	+0.55(+1.67%)
Dec 22, 2003	32.43	32.65	32.40	32.64	5,957	+0.20(+0.61%)
Dec 19, 2003	32.73	32.73	32.38	32.44	10,425	-0.32(-0.98%)
Dec 18, 2003	32.76	32.91	32.64	32.76	18,298	+0.36(+1.10%)
Dec 17, 2003	32.05	32.34	32.05	32.40	27,128	+0.52(+1.62%)
Dec 16, 2003	31.72	31.88	31.72	31.88	20,000	+0.03(+0.09%)
Dec 15, 2003	31.77	31.95	31.67	31.86	30,851	+0.00(+0.00%)
Dec 12, 2003	31.42	31.87	31.40	31.86	13,936	+0.41(+1.32%)
Dec 11, 2003	30.93	31.44	30.93	31.44	12,447	+0.60(+1.95%)
Dec 10, 2003	31.30	31.35	30.84	30.84	17,766	-0.55(-1.74%)
Dec 09, 2003	31.02	31.39	30.88	31.39	22,340	+0.65(+2.11%)
Dec 08, 2003	30.46	30.74	30.46	30.74	9,468	+0.38(+1.24%)
Dec 05, 2003	30.27	30.27	30.18	30.36	744	+0.01(+0.03%)
Dec 04, 2003	30.08	30.39	30.08	30.35	12,340	+0.35(+1.16%)
Dec 03, 2003	30.35	30.35	30.00	30.00	18,511	-0.35(-1.15%)
Dec 02, 2003	30.50	30.50	30.31	30.35	12,340	+0.00(+0.00%)

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.