Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	38.20	38.85	37.91	38.56	1,231,700	+0.16(+0.42%)
Feb 26, 2004	38.08	38.82	38.03	38.40	991,500	+0.23(+0.60%)
Feb 25, 2004	38.22	38.51	37.90	38.17	871,300	+0.05(+0.13%)
Feb 24, 2004	38.03	38.59	37.85	38.12	2,114,400	+0.23(+0.61%)
Feb 23, 2004	37.85	38.13	37.59	37.89	2,043,100	+0.01(+0.03%)
Feb 20, 2004	38.27	38.50	37.75	37.88	1,634,100	-0.16(-0.42%)
Feb 19, 2004	39.14	39.14	38.01	38.04	1,666,800	-0.69(-1.78%)
Feb 18, 2004	39.18	39.41	38.59	38.73	1,764,500	-0.61(-1.55%)
Feb 17, 2004	39.30	39.49	38.95	39.34	1,677,700	+0.44(+1.13%)
Feb 13, 2004	38.81	39.06	38.53	38.90	1,506,500	+0.00(+0.00%)
Feb 12, 2004	39.17	39.17	38.63	38.90	1,139,100	-0.41(-1.04%)
Feb 11, 2004	38.11	39.60	37.91	39.31	1,967,200	+1.09(+2.85%)
Feb 10, 2004	37.41	38.46	37.35	38.22	1,135,800	+0.46(+1.22%)
Feb 09, 2004	38.12	38.12	37.53	37.76	1,444,700	-0.21(-0.55%)
Feb 06, 2004	37.03	38.10	36.92	37.97	1,744,600	+0.93(+2.51%)
Feb 05, 2004	36.98	37.68	36.60	37.04	1,590,100	+0.13(+0.35%)
Feb 04, 2004	36.01	37.06	35.87	36.91	2,042,400	+0.74(+2.05%)
Feb 03, 2004	36.91	37.23	36.09	36.17	2,353,800	-0.69(-1.87%)
Feb 02, 2004	37.23	37.82	36.69	36.86	1,510,700	-0.51(-1.36%)
Jan 30, 2004	37.02	37.78	36.80	37.37	1,523,900	+0.17(+0.46%)
Jan 29, 2004	37.45	37.74	36.56	37.20	2,657,600	+0.39(+1.06%)
Jan 28, 2004	38.80	38.80	36.65	36.81	2,873,400	-1.98(-5.10%)
Jan 27, 2004	38.70	38.96	38.35	38.79	1,875,700	+0.01(+0.03%)
Jan 26, 2004	37.61	38.80	37.45	38.78	1,859,900	+1.07(+2.84%)
Jan 23, 2004	37.99	38.38	37.32	37.71	1,367,000	-0.22(-0.58%)
Jan 22, 2004	37.25	38.15	37.15	37.93	1,904,000	+0.33(+0.88%)
Jan 21, 2004	37.84	37.90	37.38	37.60	1,788,900	-0.34(-0.90%)
Jan 20, 2004	37.51	38.40	37.28	37.94	2,692,600	+0.46(+1.23%)
Jan 16, 2004	38.86	38.99	37.35	37.48	2,692,700	-1.16(-3.00%)
Jan 15, 2004	39.22	39.49	38.51	38.64	1,300,661	-0.57(-1.45%)
Jan 14, 2004	37.91	39.49	37.91	39.21	1,728,577	+1.03(+2.70%)
Jan 13, 2004	38.38	38.86	37.66	38.18	1,685,324	-0.61(-1.57%)
Jan 12, 2004	38.68	38.84	38.23	38.79	1,132,203	+0.06(+0.15%)
Jan 09, 2004	38.85	39.47	38.40	38.73	1,266,149	-0.26(-0.67%)
Jan 08, 2004	39.50	39.56	38.85	38.99	1,247,523	-0.46(-1.17%)
Jan 07, 2004	39.58	39.58	38.78	39.45	2,046,799	+0.06(+0.15%)
Jan 06, 2004	39.29	39.51	39.03	39.39	1,668,300	-0.12(-0.30%)
Jan 05, 2004	39.28	39.67	38.93	39.51	1,911,800	+0.45(+1.15%)
Jan 02, 2004	39.53	40.61	38.79	39.06	1,932,700	-0.48(-1.21%)
Dec 31, 2003	39.73	40.00	39.46	39.54	940,400	-0.16(-0.40%)
Dec 30, 2003	39.25	39.85	38.81	39.70	1,118,840	-0.30(-0.75%)
Dec 29, 2003	39.59	40.01	39.32	40.00	1,018,736	+0.13(+0.33%)
Dec 26, 2003	39.77	39.95	39.54	39.87	369,018	+0.14(+0.35%)
Dec 24, 2003	39.53	39.83	39.20	39.73	590,753	+0.09(+0.23%)
Dec 23, 2003	39.01	40.00	38.85	39.64	1,320,948	+0.64(+1.64%)
Dec 22, 2003	38.36	39.00	38.33	39.00	1,244,137	+0.72(+1.88%)
Dec 19, 2003	38.87	38.87	38.10	38.28	1,808,557	-0.55(-1.42%)
Dec 18, 2003	38.72	38.95	38.26	38.83	1,141,950	+0.53(+1.38%)
Dec 17, 2003	39.15	39.42	38.20	38.30	1,497,550	-1.07(-2.72%)
Dec 16, 2003	38.33	39.46	38.26	39.37	1,214,109	+0.64(+1.65%)
Dec 15, 2003	39.56	40.00	38.25	38.73	1,909,281	-0.39(-1.00%)
Dec 12, 2003	39.71	39.75	38.81	39.12	1,401,956	-0.34(-0.86%)
Dec 11, 2003	38.90	39.81	38.45	39.46	1,738,100	+0.79(+2.04%)
Dec 10, 2003	38.66	38.82	38.44	38.67	1,224,682	-0.03(-0.08%)
Dec 09, 2003	39.44	39.49	38.64	38.70	1,992,459	-0.60(-1.53%)
Dec 08, 2003	39.15	39.40	38.41	39.30	2,029,386	+0.99(+2.58%)
Dec 05, 2003	39.00	38.90	38.26	38.31	1,692,578	-0.69(-1.77%)
Dec 04, 2003	38.12	39.00	38.10	39.00	1,437,341	+0.72(+1.88%)
Dec 03, 2003	38.10	39.05	38.10	38.28	1,862,755	+0.07(+0.18%)
Dec 02, 2003	38.26	38.90	38.00	38.21	1,691,609	-0.29(-0.75%)

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.