Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.54	34.64	34.18	34.44	1,200,164	+0.09(+0.26%)
Feb 26, 2004	34.29	34.62	34.09	34.35	1,168,160	+0.01(+0.04%)
Feb 25, 2004	33.67	34.51	33.64	34.34	2,388,363	+0.67(+2.00%)
Feb 24, 2004	33.50	33.79	33.43	33.66	1,887,826	+0.17(+0.50%)
Feb 23, 2004	33.69	33.75	33.44	33.50	1,536,355	-0.27(-0.80%)
Feb 20, 2004	33.98	34.16	33.40	33.77	1,509,252	-0.08(-0.25%)
Feb 19, 2004	33.95	34.04	33.62	33.85	1,379,937	+0.04(+0.13%)
Feb 18, 2004	34.05	34.17	33.67	33.81	1,151,725	-0.21(-0.62%)
Feb 17, 2004	34.04	34.22	33.93	34.02	942,687	+0.05(+0.14%)
Feb 13, 2004	33.40	33.98	33.40	33.97	1,866,778	+0.51(+1.51%)
Feb 12, 2004	33.54	33.55	33.15	33.46	1,081,229	-0.08(-0.25%)
Feb 11, 2004	33.05	33.58	32.88	33.55	943,841	+0.51(+1.53%)
Feb 10, 2004	32.96	33.21	32.86	33.04	801,407	-0.01(-0.04%)
Feb 09, 2004	33.16	33.22	32.93	33.05	874,786	-0.14(-0.42%)
Feb 06, 2004	32.54	33.29	32.46	33.19	1,079,211	+0.73(+2.26%)
Feb 05, 2004	32.28	32.56	32.08	32.46	906,935	+0.11(+0.33%)
Feb 04, 2004	32.71	32.82	32.14	32.35	1,304,683	-0.48(-1.46%)
Feb 03, 2004	33.00	33.09	32.71	32.83	899,582	-0.32(-0.96%)
Feb 02, 2004	32.86	33.39	32.65	33.15	1,810,987	+0.23(+0.70%)
Jan 30, 2004	32.93	33.14	32.62	32.92	1,720,308	-0.12(-0.36%)
Jan 29, 2004	32.84	33.12	32.58	33.04	1,746,401	+0.10(+0.32%)
Jan 28, 2004	33.61	33.84	32.75	32.93	1,606,130	-0.85(-2.51%)
Jan 27, 2004	34.57	34.57	33.70	33.78	1,253,793	-0.67(-1.93%)
Jan 26, 2004	34.16	34.49	34.09	34.45	1,450,721	+0.03(+0.10%)
Jan 23, 2004	34.93	35.04	34.19	34.41	2,167,072	-0.73(-2.07%)
Jan 22, 2004	35.33	35.45	34.93	35.14	1,633,377	-0.07(-0.20%)
Jan 21, 2004	34.34	35.27	33.87	35.21	2,588,463	+0.60(+1.74%)
Jan 20, 2004	34.97	35.45	34.57	34.61	2,809,466	-0.34(-0.97%)
Jan 16, 2004	35.20	35.42	34.72	34.95	1,937,995	+0.07(+0.20%)
Jan 15, 2004	33.79	35.62	33.77	34.88	4,122,288	+1.17(+3.48%)
Jan 14, 2004	33.48	33.75	33.41	33.70	1,911,733	+0.26(+0.79%)
Jan 13, 2004	34.00	34.00	33.13	33.44	1,610,896	-0.39(-1.15%)
Jan 12, 2004	33.93	34.06	33.59	33.83	1,560,956	-0.02(-0.06%)
Jan 09, 2004	33.45	34.28	33.37	33.85	2,660,320	+0.48(+1.43%)
Jan 08, 2004	33.31	33.60	33.27	33.37	1,374,630	-0.13(-0.39%)
Jan 07, 2004	33.59	33.63	33.02	33.50	2,787,662	+0.44(+1.32%)
Jan 06, 2004	33.00	33.07	32.69	33.07	1,160,519	+0.32(+0.97%)
Jan 05, 2004	31.98	32.84	31.94	32.75	2,104,649	+0.71(+2.23%)
Jan 02, 2004	32.25	32.43	31.88	32.03	1,369,989	-0.07(-0.22%)
Dec 31, 2003	31.91	32.21	31.74	32.10	1,109,485	+0.24(+0.74%)
Dec 30, 2003	31.51	32.07	31.51	31.87	1,181,172	+0.25(+0.79%)
Dec 29, 2003	31.53	31.62	31.33	31.62	1,270,943	+0.04(+0.13%)
Dec 26, 2003	31.42	31.61	31.32	31.58	349,013	+0.16(+0.51%)
Dec 24, 2003	31.55	31.55	31.38	31.42	336,549	-0.19(-0.59%)
Dec 23, 2003	31.44	31.75	31.28	31.60	1,053,656	+0.27(+0.86%)
Dec 22, 2003	31.01	31.42	30.82	31.33	1,551,836	+0.24(+0.76%)
Dec 19, 2003	30.94	31.44	30.87	31.10	1,273,195	+0.08(+0.27%)
Dec 18, 2003	30.70	31.09	30.56	31.01	1,989,692	+0.28(+0.93%)
Dec 17, 2003	31.19	31.22	30.60	30.73	1,505,051	-0.56(-1.80%)
Dec 16, 2003	30.93	31.35	30.86	31.29	646,612	+0.28(+0.89%)
Dec 15, 2003	31.46	31.53	30.86	31.01	1,233,812	-0.19(-0.60%)
Dec 12, 2003	31.35	31.46	31.13	31.20	830,860	-0.24(-0.75%)
Dec 11, 2003	31.28	31.61	31.26	31.44	1,226,402	+0.21(+0.67%)
Dec 10, 2003	31.29	31.61	31.15	31.23	1,268,788	-0.06(-0.18%)
Dec 09, 2003	31.70	31.76	31.27	31.28	1,953,615	-0.22(-0.68%)
Dec 08, 2003	31.01	31.67	30.94	31.50	1,363,166	+0.49(+1.59%)
Dec 05, 2003	31.25	31.44	31.10	31.01	716,693	-0.49(-1.54%)
Dec 04, 2003	31.67	31.70	31.31	31.49	1,102,500	-0.22(-0.70%)
Dec 03, 2003	31.76	32.22	31.62	31.71	927,298	-0.08(-0.24%)
Dec 02, 2003	31.45	31.93	31.39	31.79	1,836,562	+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.