Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.06	33.21	33.06	33.17	25,501	+0.20(+0.62%)
Feb 26, 2004	32.91	33.03	32.81	32.96	23,866	-0.01(-0.03%)
Feb 25, 2004	32.74	32.97	32.73	32.97	14,058	+0.22(+0.66%)
Feb 24, 2004	32.85	32.93	32.68	32.76	21,904	-0.13(-0.38%)
Feb 23, 2004	32.99	33.07	32.81	32.88	44,136	-0.07(-0.22%)
Feb 20, 2004	32.97	32.97	32.75	32.95	22,558	-0.24(-0.71%)
Feb 19, 2004	33.23	33.31	33.19	33.19	9,808	+0.07(+0.21%)
Feb 18, 2004	33.22	33.23	33.04	33.12	12,096	-0.13(-0.39%)
Feb 17, 2004	33.16	33.34	33.16	33.25	18,635	+0.26(+0.79%)
Feb 13, 2004	33.10	33.23	32.88	32.99	10,461	-0.06(-0.18%)
Feb 12, 2004	33.06	33.09	32.97	33.05	19,616	-0.10(-0.30%)
Feb 11, 2004	32.59	33.14	32.59	33.14	34,655	+0.56(+1.71%)
Feb 10, 2004	32.56	32.62	32.46	32.59	26,808	+0.08(+0.25%)
Feb 09, 2004	32.67	32.72	32.50	32.50	16,346	-0.11(-0.33%)
Feb 06, 2004	32.12	32.63	32.12	32.61	37,270	+0.54(+1.70%)
Feb 05, 2004	32.26	32.26	31.97	32.07	14,058	-0.13(-0.39%)
Feb 04, 2004	32.36	32.40	32.16	32.19	28,443	-0.27(-0.84%)
Feb 03, 2004	32.30	32.47	32.30	32.47	3,923	-0.14(-0.43%)
Feb 02, 2004	32.45	32.68	32.33	32.61	430,249	+0.18(+0.55%)
Jan 30, 2004	32.22	32.48	32.22	32.43	13,404	+0.23(+0.71%)
Jan 29, 2004	32.33	32.33	31.93	32.20	12,423	+0.06(+0.17%)
Jan 28, 2004	32.94	32.95	32.07	32.14	15,692	-0.65(-1.97%)
Jan 27, 2004	32.94	32.99	32.71	32.79	17,000	-0.22(-0.66%)
Jan 26, 2004	32.54	33.01	32.49	33.01	34,655	+0.42(+1.28%)
Jan 23, 2004	32.75	32.79	32.43	32.59	19,616	-0.11(-0.35%)
Jan 22, 2004	32.65	32.84	32.65	32.70	17,327	+0.08(+0.24%)
Jan 21, 2004	32.12	32.63	32.12	32.62	39,886	+0.44(+1.37%)
Jan 20, 2004	32.27	32.27	32.02	32.18	151,371	+0.07(+0.21%)
Jan 16, 2004	31.99	32.19	31.99	32.12	34,655	+0.15(+0.48%)
Jan 15, 2004	32.19	32.19	31.79	31.96	55,252	+0.28(+0.88%)
Jan 14, 2004	31.35	31.68	31.35	31.68	47,078	+0.35(+1.12%)
Jan 13, 2004	31.57	31.57	31.16	31.33	32,693	-0.14(-0.46%)
Jan 12, 2004	31.50	31.54	31.43	31.48	19,289	-0.20(-0.62%)
Jan 09, 2004	31.61	31.79	31.61	31.67	7,519	+0.04(+0.14%)
Jan 08, 2004	31.67	31.67	31.59	31.63	44,463	+0.09(+0.27%)
Jan 07, 2004	31.42	31.54	31.42	31.54	13,077	-0.05(-0.16%)
Jan 06, 2004	31.46	31.65	31.46	31.60	16,673	+0.09(+0.29%)
Jan 05, 2004	31.54	31.57	31.35	31.50	90,234	+0.19(+0.61%)
Jan 02, 2004	31.63	31.63	31.31	31.31	9,481	-0.26(-0.81%)
Dec 31, 2003	31.55	31.57	31.34	31.57	22,558	+0.14(+0.44%)
Dec 30, 2003	31.46	31.46	31.43	31.43	14,712	+0.00(+0.01%)
Dec 29, 2003	31.17	31.44	31.17	31.43	58,194	+0.40(+1.30%)
Dec 26, 2003	31.11	31.11	31.03	31.03	10,788	-0.05(-0.17%)
Dec 24, 2003	31.08	31.12	31.02	31.08	6,538	-0.06(-0.21%)
Dec 23, 2003	31.06	31.18	31.00	31.14	30,078	+0.26(+0.83%)
Dec 22, 2003	30.93	30.93	30.86	30.89	8,173	+0.09(+0.30%)
Dec 19, 2003	30.83	30.83	30.78	30.79	22,558	+0.13(+0.41%)
Dec 18, 2003	30.50	30.67	30.50	30.67	7,519	+0.20(+0.64%)
Dec 17, 2003	30.53	30.53	30.37	30.47	7,519	-0.08(-0.27%)
Dec 16, 2003	30.42	30.56	30.41	30.56	31,385	+0.21(+0.69%)
Dec 15, 2003	30.65	30.65	30.35	30.35	25,501	-0.13(-0.43%)
Dec 12, 2003	30.41	30.55	30.41	30.48	25,174	-0.12(-0.38%)
Dec 11, 2003	30.57	30.63	30.47	30.60	15,039	+0.35(+1.14%)
Dec 10, 2003	30.46	30.46	30.11	30.25	33,347	-0.27(-0.88%)
Dec 09, 2003	30.58	30.60	30.58	30.52	8,500	-0.34(-1.11%)
Dec 08, 2003	30.53	30.86	30.53	30.86	8,500	+0.32(+1.03%)
Dec 05, 2003	30.68	30.68	30.50	30.55	15,692	-0.24(-0.77%)
Dec 04, 2003	30.83	30.87	30.83	30.79	20,270	-0.03(-0.10%)
Dec 03, 2003	30.97	30.98	30.75	30.82	18,308	-0.07(-0.23%)
Dec 02, 2003	30.96	30.97	30.89	30.89	16,346	+0.07(+0.23%)

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.