Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.97	35.99	35.57	35.99	68,181	+0.02(+0.05%)
Feb 26, 2004	35.08	35.97	34.98	35.97	160,233	+0.80(+2.28%)
Feb 25, 2004	34.60	35.17	34.42	35.17	70,630	+0.60(+1.75%)
Feb 24, 2004	34.31	35.09	34.25	34.56	105,027	+0.21(+0.62%)
Feb 23, 2004	34.61	34.62	34.17	34.35	87,889	-0.34(-0.99%)
Feb 20, 2004	34.72	34.92	34.32	34.70	62,918	+0.12(+0.35%)
Feb 19, 2004	34.87	35.22	34.56	34.57	86,543	-0.21(-0.61%)
Feb 18, 2004	35.10	35.35	34.75	34.78	77,240	-0.31(-0.88%)
Feb 17, 2004	34.47	35.20	34.47	35.10	121,919	+0.73(+2.12%)
Feb 13, 2004	34.71	35.32	34.36	34.37	95,479	-0.34(-0.99%)
Feb 12, 2004	35.09	35.09	34.53	34.71	71,731	-0.38(-1.07%)
Feb 11, 2004	34.17	35.09	34.17	35.09	92,174	+0.91(+2.68%)
Feb 10, 2004	33.82	34.17	33.67	34.17	116,288	+0.35(+1.04%)
Feb 09, 2004	33.44	33.82	33.37	33.82	70,140	+0.38(+1.15%)
Feb 06, 2004	32.83	33.49	32.83	33.44	68,181	+0.60(+1.84%)
Feb 05, 2004	32.76	33.12	32.64	32.83	51,167	+0.14(+0.42%)
Feb 04, 2004	33.50	33.50	32.62	32.69	109,923	-0.80(-2.39%)
Feb 03, 2004	33.49	33.65	33.30	33.49	59,735	+0.01(+0.02%)
Feb 02, 2004	33.72	34.02	33.46	33.49	78,953	-0.29(-0.85%)
Jan 30, 2004	33.94	33.98	33.36	33.77	87,400	-0.12(-0.36%)
Jan 29, 2004	34.25	34.27	33.83	33.89	149,461	-0.51(-1.50%)
Jan 28, 2004	35.58	35.58	34.29	34.41	58,021	-1.17(-3.28%)
Jan 27, 2004	35.78	35.86	35.31	35.58	81,402	-0.20(-0.57%)
Jan 26, 2004	35.62	35.78	34.99	35.78	57,409	+0.08(+0.23%)
Jan 23, 2004	34.96	35.70	34.92	35.70	115,921	+0.86(+2.46%)
Jan 22, 2004	35.02	35.16	34.68	34.84	59,368	-0.16(-0.47%)
Jan 21, 2004	34.77	35.01	34.56	35.01	34,764	+0.16(+0.45%)
Jan 20, 2004	33.89	34.92	33.89	34.85	111,881	+0.94(+2.77%)
Jan 16, 2004	34.19	34.21	33.89	33.91	92,541	-0.16(-0.46%)
Jan 15, 2004	34.65	34.65	34.02	34.07	58,633	-0.56(-1.60%)
Jan 14, 2004	34.64	34.80	34.50	34.62	36,722	+0.02(+0.07%)
Jan 13, 2004	34.64	34.78	34.45	34.60	121,552	+0.07(+0.21%)
Jan 12, 2004	34.23	34.64	34.23	34.52	52,268	+0.23(+0.67%)
Jan 09, 2004	33.90	34.31	33.90	34.29	90,460	+0.27(+0.79%)
Jan 08, 2004	33.94	34.23	33.87	34.03	86,788	+0.08(+0.24%)
Jan 07, 2004	33.90	33.97	33.83	33.94	85,441	+0.04(+0.12%)
Jan 06, 2004	34.15	34.33	33.90	33.90	77,974	-0.20(-0.58%)
Jan 05, 2004	34.11	34.18	33.84	34.10	62,673	+0.06(+0.17%)
Jan 02, 2004	34.34	34.34	33.96	34.04	59,858	-0.29(-0.86%)
Dec 31, 2003	34.23	34.34	33.67	34.34	96,703	+0.12(+0.36%)
Dec 30, 2003	34.20	34.32	33.95	34.21	38,069	+0.03(+0.10%)
Dec 29, 2003	34.11	34.38	34.02	34.18	40,150	+0.07(+0.22%)
Dec 26, 2003	33.89	34.26	33.80	34.11	18,851	+0.02(+0.05%)
Dec 24, 2003	33.86	34.22	33.71	34.09	30,969	+0.20(+0.58%)
Dec 23, 2003	33.35	33.89	33.26	33.89	55,818	+0.61(+1.84%)
Dec 22, 2003	33.13	33.28	32.84	33.28	78,831	+0.18(+0.54%)
Dec 19, 2003	33.58	33.58	33.04	33.10	93,030	-0.48(-1.44%)
Dec 18, 2003	33.00	33.69	32.96	33.58	73,935	+0.47(+1.43%)
Dec 17, 2003	33.11	33.20	32.66	33.11	112,493	-0.11(-0.32%)
Dec 16, 2003	32.75	33.22	32.68	33.22	58,878	+0.54(+1.65%)
Dec 15, 2003	33.49	33.58	32.68	32.68	54,227	-0.82(-2.44%)
Dec 12, 2003	33.18	33.49	33.06	33.49	63,163	+0.26(+0.79%)
Dec 11, 2003	32.78	33.27	32.78	33.23	79,688	+0.48(+1.47%)
Dec 10, 2003	32.43	33.11	32.34	32.75	64,019	+0.25(+0.75%)
Dec 09, 2003	32.67	32.74	32.50	32.51	146,401	-0.11(-0.33%)
Dec 08, 2003	32.52	32.65	32.39	32.61	100,620	+0.02(+0.05%)
Dec 05, 2003	31.79	32.38	31.79	32.60	55,328	+0.95(+2.99%)
Dec 04, 2003	31.32	31.96	31.19	31.65	130,610	+0.42(+1.33%)
Dec 03, 2003	31.78	31.90	31.23	31.23	97,070	-0.51(-1.60%)
Dec 02, 2003	31.66	31.66	31.57	31.74	129,753	+0.25(+0.78%)

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.