Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.74	33.80	33.35	33.66	141,200	-0.57(-1.67%)
Feb 26, 2004	34.01	34.28	33.63	34.23	81,700	-0.37(-1.07%)
Feb 25, 2004	34.36	34.66	34.36	34.60	271,300	+0.33(+0.96%)
Feb 24, 2004	33.88	34.45	33.79	34.27	109,000	+0.21(+0.62%)
Feb 23, 2004	34.32	34.32	33.88	34.06	126,900	-0.46(-1.33%)
Feb 20, 2004	34.70	34.80	34.20	34.52	76,800	+0.12(+0.35%)
Feb 19, 2004	34.29	34.70	34.07	34.40	103,900	+0.64(+1.90%)
Feb 18, 2004	34.44	34.44	33.60	33.76	109,700	-0.73(-2.12%)
Feb 17, 2004	34.20	34.56	34.14	34.49	189,000	+0.87(+2.59%)
Feb 13, 2004	33.88	33.89	33.41	33.62	52,300	+0.09(+0.27%)
Feb 12, 2004	33.68	33.80	33.46	33.53	53,000	-0.15(-0.45%)
Feb 11, 2004	33.05	33.87	33.05	33.68	46,500	+0.10(+0.30%)
Feb 10, 2004	33.45	33.65	33.29	33.58	44,000	+0.23(+0.69%)
Feb 09, 2004	33.30	33.66	33.17	33.35	52,000	+0.35(+1.06%)
Feb 06, 2004	32.76	33.10	32.71	33.00	45,200	+0.20(+0.61%)
Feb 05, 2004	32.80	32.96	32.71	32.80	59,400	+0.10(+0.31%)
Feb 04, 2004	33.13	33.13	32.64	32.70	121,400	-0.41(-1.24%)
Feb 03, 2004	33.00	33.16	32.92	33.11	61,100	+0.01(+0.03%)
Feb 02, 2004	32.88	33.50	32.88	33.10	74,700	+0.70(+2.16%)
Jan 30, 2004	32.25	32.68	32.13	32.40	73,100	-0.42(-1.28%)
Jan 29, 2004	33.06	33.15	32.62	32.82	86,800	-0.62(-1.85%)
Jan 28, 2004	33.46	34.20	33.44	33.44	71,700	+0.63(+1.92%)
Jan 27, 2004	32.94	32.97	32.70	32.81	93,000	-0.73(-2.18%)
Jan 26, 2004	33.80	33.82	33.22	33.54	88,700	-0.17(-0.50%)
Jan 23, 2004	33.60	33.84	33.49	33.71	55,600	-0.40(-1.17%)
Jan 22, 2004	34.25	34.25	33.90	34.11	94,600	-0.22(-0.64%)
Jan 21, 2004	34.15	34.63	33.87	34.33	63,000	+0.18(+0.53%)
Jan 20, 2004	34.00	34.33	33.90	34.15	403,700	+0.11(+0.32%)
Jan 16, 2004	34.11	34.26	33.81	34.04	418,200	+0.14(+0.41%)
Jan 15, 2004	34.05	34.11	33.79	33.90	72,300	+0.00(+0.00%)
Jan 14, 2004	33.70	33.95	33.56	33.90	117,100	+0.20(+0.59%)
Jan 13, 2004	34.10	34.13	33.68	33.70	92,600	-0.53(-1.55%)
Jan 12, 2004	34.40	34.55	33.89	34.23	99,200	-0.38(-1.10%)
Jan 09, 2004	34.20	34.79	34.20	34.61	90,200	+0.25(+0.73%)
Jan 08, 2004	34.37	34.47	34.20	34.36	112,800	+0.08(+0.23%)
Jan 07, 2004	33.81	34.35	33.77	34.28	138,000	-0.27(-0.78%)
Jan 06, 2004	34.36	34.55	34.01	34.55	96,700	-0.25(-0.72%)
Jan 05, 2004	34.44	34.92	34.32	34.80	97,900	+0.36(+1.05%)
Jan 02, 2004	34.32	34.44	34.00	34.44	66,200	+0.22(+0.64%)
Dec 31, 2003	33.60	34.47	33.60	34.22	43,500	+0.55(+1.63%)
Dec 30, 2003	33.44	33.78	33.44	33.67	60,900	+0.02(+0.06%)
Dec 29, 2003	33.63	33.77	33.53	33.65	68,300	+0.02(+0.06%)
Dec 26, 2003	33.56	33.76	33.42	33.63	40,100	-0.32(-0.94%)
Dec 24, 2003	33.70	33.95	33.70	33.95	73,700	+0.43(+1.28%)
Dec 23, 2003	33.35	33.58	33.30	33.52	160,700	+0.36(+1.09%)
Dec 22, 2003	32.70	33.23	32.70	33.16	118,200	+0.58(+1.78%)
Dec 19, 2003	32.50	32.99	32.47	32.58	93,000	+0.59(+1.84%)
Dec 18, 2003	31.62	32.00	31.58	31.99	83,600	+0.63(+2.01%)
Dec 17, 2003	31.20	31.48	31.08	31.36	54,700	-0.07(-0.22%)
Dec 16, 2003	31.20	31.44	31.20	31.43	58,400	+0.05(+0.16%)
Dec 15, 2003	31.22	31.45	31.20	31.38	137,500	+0.23(+0.74%)
Dec 12, 2003	30.85	31.36	30.83	31.15	71,100	+0.50(+1.63%)
Dec 11, 2003	30.65	30.88	30.60	30.65	53,600	+0.46(+1.52%)
Dec 10, 2003	30.36	30.49	30.05	30.19	57,600	-0.55(-1.79%)
Dec 09, 2003	30.64	30.78	30.50	30.74	52,000	+0.57(+1.89%)
Dec 08, 2003	30.10	30.34	30.10	30.17	76,800	-0.19(-0.63%)
Dec 05, 2003	30.01	30.52	30.01	30.36	50,100	-0.22(-0.72%)
Dec 04, 2003	30.62	30.62	30.43	30.58	47,800	-0.17(-0.55%)
Dec 03, 2003	30.94	30.95	30.64	30.75	74,800	-0.07(-0.23%)
Dec 02, 2003	30.51	30.86	30.51	30.82	77,100	+0.12(+0.39%)

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.