Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.04	34.28	33.82	34.15	55,728	+0.25(+0.75%)
Feb 26, 2004	34.00	34.00	33.67	33.90	58,541	-0.07(-0.22%)
Feb 25, 2004	34.49	34.49	33.74	33.97	110,518	+0.10(+0.31%)
Feb 24, 2004	33.67	34.14	33.60	33.87	86,673	+0.20(+0.60%)
Feb 23, 2004	33.65	33.91	33.61	33.67	137,712	-0.05(-0.15%)
Feb 20, 2004	34.11	34.11	33.50	33.72	791,578	-0.22(-0.64%)
Feb 19, 2004	34.04	34.45	33.94	33.94	188,885	+0.04(+0.13%)
Feb 18, 2004	34.11	34.17	33.80	33.89	113,197	-0.18(-0.53%)
Feb 17, 2004	34.00	34.11	33.86	34.07	132,086	+0.39(+1.15%)
Feb 13, 2004	34.00	34.11	33.59	33.68	137,846	-0.26(-0.77%)
Feb 12, 2004	34.04	34.15	33.86	33.94	133,559	-0.10(-0.28%)
Feb 11, 2004	33.37	34.05	33.22	34.04	182,053	+0.90(+2.70%)
Feb 10, 2004	33.02	33.29	32.93	33.14	137,176	+0.24(+0.73%)
Feb 09, 2004	32.96	33.17	32.86	32.91	126,325	-0.01(-0.05%)
Feb 06, 2004	32.40	32.93	32.29	32.92	134,631	+0.56(+1.73%)
Feb 05, 2004	31.80	32.45	31.80	32.36	126,861	+0.43(+1.36%)
Feb 04, 2004	32.10	32.10	31.69	31.93	362,499	-0.17(-0.53%)
Feb 03, 2004	32.40	32.40	32.10	32.10	66,578	-0.20(-0.62%)
Feb 02, 2004	32.58	32.58	32.17	32.30	320,971	-0.14(-0.44%)
Jan 30, 2004	32.02	32.52	32.02	32.44	278,907	+0.31(+0.95%)
Jan 29, 2004	32.47	32.65	31.84	32.14	217,285	-0.22(-0.69%)
Jan 28, 2004	32.73	33.08	32.22	32.36	194,780	-0.34(-1.03%)
Jan 27, 2004	32.71	32.81	32.57	32.70	125,120	+0.11(+0.34%)
Jan 26, 2004	32.46	32.66	32.33	32.58	212,730	+0.23(+0.72%)
Jan 23, 2004	32.96	33.03	32.23	32.35	145,080	-0.61(-1.86%)
Jan 22, 2004	33.26	33.38	32.92	32.96	149,635	-0.45(-1.34%)
Jan 21, 2004	33.29	33.57	33.04	33.41	79,171	+0.06(+0.18%)
Jan 20, 2004	33.35	33.46	33.17	33.35	186,072	+0.19(+0.56%)
Jan 16, 2004	33.15	33.62	33.02	33.17	124,450	-0.02(-0.07%)
Jan 15, 2004	33.48	33.59	33.02	33.19	181,116	-0.27(-0.80%)
Jan 14, 2004	33.49	33.52	33.28	33.46	291,500	+0.04(+0.11%)
Jan 13, 2004	33.85	33.88	33.22	33.42	103,820	-0.25(-0.73%)
Jan 12, 2004	33.82	33.83	33.48	33.67	211,257	-0.19(-0.55%)
Jan 09, 2004	34.13	34.15	33.71	33.85	192,234	-0.60(-1.75%)
Jan 08, 2004	34.33	34.47	34.18	34.46	265,377	+0.37(+1.07%)
Jan 07, 2004	34.11	34.11	33.59	34.09	209,515	-0.16(-0.48%)
Jan 06, 2004	34.50	34.50	33.97	34.26	520,038	-0.25(-0.74%)
Jan 05, 2004	34.26	34.51	33.97	34.51	274,219	+0.75(+2.23%)
Jan 02, 2004	34.20	34.20	33.76	33.76	254,794	-0.28(-0.81%)
Dec 31, 2003	34.16	34.16	33.79	34.03	99,131	+0.00(+0.00%)
Dec 30, 2003	34.26	34.26	33.91	34.03	234,566	-0.27(-0.78%)
Dec 29, 2003	33.84	34.30	33.84	34.30	177,499	+0.63(+1.88%)
Dec 26, 2003	33.40	33.69	33.40	33.67	72,339	+0.22(+0.65%)
Dec 24, 2003	33.52	33.52	33.35	33.45	46,618	-0.08(-0.24%)
Dec 23, 2003	33.59	33.63	33.34	33.53	155,127	+0.10(+0.31%)
Dec 22, 2003	33.31	33.48	33.31	33.43	237,513	+0.28(+0.86%)
Dec 19, 2003	33.23	33.23	33.02	33.14	137,310	-0.01(-0.02%)
Dec 18, 2003	32.79	33.07	32.72	33.15	149,769	+0.36(+1.09%)
Dec 17, 2003	32.51	32.79	32.33	32.79	83,324	+0.16(+0.48%)
Dec 16, 2003	32.47	32.64	32.26	32.64	77,965	+0.06(+0.18%)
Dec 15, 2003	32.96	32.96	32.55	32.58	156,868	-0.01(-0.02%)
Dec 12, 2003	32.58	32.68	32.35	32.58	96,988	+0.02(+0.05%)
Dec 11, 2003	32.24	32.57	32.05	32.57	134,497	+0.41(+1.28%)
Dec 10, 2003	32.62	32.62	32.05	32.16	245,015	-0.46(-1.40%)
Dec 09, 2003	32.66	32.79	32.60	32.61	341,735	-0.04(-0.11%)
Dec 08, 2003	32.20	32.66	32.07	32.65	129,808	+0.60(+1.89%)
Dec 05, 2003	32.28	32.29	31.95	32.05	102,882	-0.35(-1.08%)
Dec 04, 2003	32.08	32.40	32.07	32.40	250,508	+0.41(+1.28%)
Dec 03, 2003	32.10	32.26	31.90	31.99	148,429	+0.12(+0.37%)
Dec 02, 2003	31.84	31.90	31.73	31.87	106,901	-0.01(-0.02%)

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.