Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.11	37.28	37.01	37.22	27,680	+0.14(+0.37%)
Feb 26, 2004	36.92	37.08	36.78	37.08	55,361	+0.15(+0.41%)
Feb 25, 2004	36.82	36.95	36.73	36.92	23,432	+0.06(+0.16%)
Feb 24, 2004	37.01	37.11	36.74	36.87	163,345	-0.14(-0.37%)
Feb 23, 2004	37.07	37.10	36.92	37.01	61,528	+0.02(+0.06%)
Feb 20, 2004	36.89	37.07	36.82	36.98	40,836	+0.22(+0.60%)
Feb 19, 2004	37.00	37.14	36.76	36.76	108,942	-0.12(-0.34%)
Feb 18, 2004	36.89	36.96	36.75	36.89	93,183	+0.06(+0.16%)
Feb 17, 2004	36.85	36.91	36.67	36.83	44,399	+0.20(+0.56%)
Feb 13, 2004	36.82	36.84	36.51	36.63	99,487	-0.18(-0.48%)
Feb 12, 2004	36.82	36.84	36.69	36.80	41,247	-0.05(-0.14%)
Feb 11, 2004	36.60	36.89	36.50	36.85	36,999	+0.22(+0.60%)
Feb 10, 2004	36.61	36.70	36.49	36.63	51,250	+0.06(+0.16%)
Feb 09, 2004	36.49	37.22	36.46	36.57	66,187	+0.12(+0.32%)
Feb 06, 2004	36.38	36.46	36.17	36.46	123,057	+0.23(+0.62%)
Feb 05, 2004	36.12	36.23	35.98	36.23	74,409	+0.13(+0.36%)
Feb 04, 2004	35.83	36.15	35.76	36.10	144,297	+0.20(+0.55%)
Feb 03, 2004	35.83	35.95	35.69	35.90	43,439	+0.15(+0.43%)
Feb 02, 2004	35.83	35.93	35.58	35.75	184,311	-0.04(-0.10%)
Jan 30, 2004	35.76	35.79	35.58	35.79	41,247	+0.03(+0.08%)
Jan 29, 2004	35.47	35.87	35.44	35.76	54,128	+0.27(+0.76%)
Jan 28, 2004	35.87	35.91	35.39	35.49	163,208	-0.34(-0.96%)
Jan 27, 2004	36.01	36.01	35.77	35.83	44,673	-0.18(-0.51%)
Jan 26, 2004	35.65	36.01	35.61	36.01	44,125	+0.47(+1.33%)
Jan 23, 2004	35.47	35.66	35.41	35.54	32,066	+0.08(+0.23%)
Jan 22, 2004	35.52	35.52	35.30	35.46	41,932	-0.01(-0.04%)
Jan 21, 2004	35.16	35.48	35.16	35.47	52,621	+0.25(+0.70%)
Jan 20, 2004	35.35	35.36	35.10	35.22	128,401	-0.01(-0.04%)
Jan 16, 2004	35.36	35.39	35.17	35.24	24,392	-0.12(-0.33%)
Jan 15, 2004	35.39	35.39	35.07	35.36	85,509	+0.10(+0.29%)
Jan 14, 2004	35.19	35.39	35.14	35.25	88,387	+0.12(+0.35%)
Jan 13, 2004	35.28	35.28	34.94	35.13	24,392	+0.03(+0.08%)
Jan 12, 2004	35.17	35.22	35.00	35.10	125,249	+0.07(+0.21%)
Jan 09, 2004	35.22	35.33	34.98	35.03	85,646	-0.17(-0.48%)
Jan 08, 2004	35.38	35.38	35.10	35.20	68,106	-0.07(-0.21%)
Jan 07, 2004	35.41	35.41	35.14	35.27	86,468	-0.21(-0.60%)
Jan 06, 2004	35.28	35.52	35.28	35.48	50,839	+0.06(+0.16%)
Jan 05, 2004	35.46	35.50	35.20	35.42	41,932	+0.10(+0.29%)
Jan 02, 2004	35.60	35.63	35.19	35.32	65,365	+0.07(+0.21%)
Dec 31, 2003	35.45	35.52	35.25	35.25	104,557	-0.15(-0.41%)
Dec 30, 2003	35.23	35.38	35.23	35.39	191,985	+0.14(+0.39%)
Dec 29, 2003	34.95	35.22	34.95	35.25	21,103	+0.23(+0.67%)
Dec 26, 2003	35.03	35.06	34.93	35.02	5,070	+0.01(+0.04%)
Dec 24, 2003	35.03	35.06	34.91	35.01	7,948	-0.09(-0.27%)
Dec 23, 2003	35.17	35.17	34.93	35.10	44,810	+0.09(+0.27%)
Dec 22, 2003	34.93	35.01	34.78	35.01	102,638	+0.09(+0.25%)
Dec 19, 2003	35.04	35.04	34.88	34.92	43,165	+0.00(+0.00%)
Dec 18, 2003	34.83	34.98	34.73	34.92	36,588	+0.14(+0.40%)
Dec 17, 2003	34.74	34.82	34.70	34.78	24,529	-0.01(-0.04%)
Dec 16, 2003	34.69	34.79	34.56	34.79	17,540	+0.09(+0.25%)
Dec 15, 2003	34.76	34.85	34.69	34.71	84,961	+0.19(+0.55%)
Dec 12, 2003	34.38	34.50	34.18	34.52	23,432	+0.09(+0.25%)
Dec 11, 2003	34.33	34.59	34.26	34.43	42,206	+0.16(+0.47%)
Dec 10, 2003	34.33	34.36	34.09	34.27	33,573	-0.07(-0.19%)
Dec 09, 2003	34.52	34.52	34.33	34.33	31,929	-0.26(-0.74%)
Dec 08, 2003	34.47	34.56	34.30	34.59	187,326	+0.28(+0.81%)
Dec 05, 2003	34.46	34.48	34.25	34.31	33,984	-0.17(-0.49%)
Dec 04, 2003	34.50	34.53	34.39	34.48	53,032	+0.05(+0.15%)
Dec 03, 2003	34.75	34.76	34.43	34.43	27,680	-0.16(-0.46%)
Dec 02, 2003	34.60	34.68	34.48	34.59	157,452	-0.09(-0.27%)

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.