Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.12	32.12	31.98	32.08	26,087	-0.06(-0.18%)
Feb 26, 2004	32.15	32.15	32.06	32.14	54,636	+0.06(+0.19%)
Feb 25, 2004	31.81	32.08	31.81	32.08	69,403	+0.22(+0.68%)
Feb 24, 2004	31.67	31.89	31.67	31.86	23,134	+0.14(+0.45%)
Feb 23, 2004	31.96	31.96	31.72	31.72	25,103	-0.10(-0.30%)
Feb 20, 2004	31.90	31.90	31.67	31.81	23,134	-0.02(-0.06%)
Feb 19, 2004	31.90	31.90	31.67	31.84	31,994	-0.04(-0.13%)
Feb 18, 2004	32.01	32.01	31.82	31.88	76,294	-0.04(-0.12%)
Feb 17, 2004	31.99	31.99	31.89	31.92	51,191	+0.14(+0.45%)
Feb 13, 2004	32.17	32.17	31.70	31.77	98,936	-0.35(-1.09%)
Feb 12, 2004	32.37	32.37	31.93	32.12	113,211	-0.27(-0.83%)
Feb 11, 2004	32.31	32.46	32.14	32.39	57,097	+0.16(+0.51%)
Feb 10, 2004	32.11	32.23	32.02	32.23	72,849	+0.15(+0.46%)
Feb 09, 2004	32.07	32.10	31.98	32.08	31,010	-0.00(-0.01%)
Feb 06, 2004	31.58	32.09	31.54	32.09	144,713	+0.61(+1.92%)
Feb 05, 2004	31.39	31.49	31.32	31.48	39,870	+0.09(+0.29%)
Feb 04, 2004	31.90	31.90	31.39	31.39	282,043	-0.59(-1.84%)
Feb 03, 2004	32.10	32.30	31.98	31.98	239,712	+0.06(+0.19%)
Feb 02, 2004	31.69	31.99	31.65	31.92	117,149	+0.31(+0.98%)
Jan 30, 2004	31.37	31.61	31.35	31.61	66,942	+0.31(+0.99%)
Jan 29, 2004	31.39	31.39	31.11	31.30	126,993	-0.05(-0.16%)
Jan 28, 2004	31.40	31.63	31.30	31.35	90,076	+0.01(+0.02%)
Jan 27, 2004	31.11	31.35	31.09	31.34	31,010	+0.36(+1.17%)
Jan 26, 2004	30.72	30.98	30.64	30.98	82,693	+0.34(+1.09%)
Jan 23, 2004	30.47	30.69	30.47	30.64	106,812	+0.22(+0.71%)
Jan 22, 2004	30.43	30.45	30.31	30.42	60,051	+0.14(+0.45%)
Jan 21, 2004	30.34	30.34	30.13	30.29	69,895	-0.01(-0.05%)
Jan 20, 2004	30.39	30.39	30.17	30.30	91,553	-0.08(-0.27%)
Jan 16, 2004	30.56	30.58	30.37	30.38	82,201	-0.17(-0.56%)
Jan 15, 2004	30.64	30.64	30.47	30.56	62,512	-0.03(-0.09%)
Jan 14, 2004	30.43	30.58	30.42	30.58	76,294	+0.25(+0.82%)
Jan 13, 2004	30.47	30.47	30.17	30.33	62,512	+0.08(+0.26%)
Jan 12, 2004	30.47	30.47	30.25	30.25	37,408	-0.09(-0.28%)
Jan 09, 2004	30.28	30.39	30.25	30.34	106,812	+0.04(+0.14%)
Jan 08, 2004	30.23	30.30	30.21	30.30	58,082	+0.08(+0.26%)
Jan 07, 2004	30.41	30.41	30.18	30.22	53,652	-0.18(-0.61%)
Jan 06, 2004	30.41	30.41	30.30	30.40	50,698	+0.11(+0.36%)
Jan 05, 2004	30.45	30.71	30.23	30.29	239,220	-0.04(-0.13%)
Jan 02, 2004	30.45	30.52	30.19	30.33	168,832	-0.10(-0.32%)
Dec 31, 2003	30.76	30.77	30.35	30.43	141,268	-0.30(-0.99%)
Dec 30, 2003	30.68	30.73	30.53	30.73	73,833	+0.20(+0.66%)
Dec 29, 2003	30.35	30.51	30.31	30.53	47,253	+0.24(+0.78%)
Dec 26, 2003	30.37	30.42	30.30	30.30	6,398	-0.04(-0.12%)
Dec 24, 2003	30.27	30.33	30.25	30.33	31,994	+0.06(+0.21%)
Dec 23, 2003	30.32	30.32	30.15	30.27	130,931	+0.02(+0.06%)
Dec 22, 2003	30.11	30.25	30.05	30.25	70,387	+0.13(+0.44%)
Dec 19, 2003	30.14	30.14	30.08	30.12	74,325	-0.27(-0.90%)
Dec 18, 2003	30.42	30.43	30.25	30.39	52,667	+0.04(+0.13%)
Dec 17, 2003	30.28	30.35	30.27	30.35	48,237	+0.08(+0.25%)
Dec 16, 2003	30.07	30.28	30.07	30.28	58,574	+0.11(+0.36%)
Dec 15, 2003	30.52	30.52	30.17	30.17	36,424	-0.14(-0.47%)
Dec 12, 2003	30.28	30.35	30.27	30.31	32,486	+0.14(+0.47%)
Dec 11, 2003	30.10	30.21	30.05	30.17	57,590	+0.16(+0.55%)
Dec 10, 2003	30.15	30.15	29.97	30.00	195,904	-0.08(-0.27%)
Dec 09, 2003	30.16	30.16	30.09	30.09	37,901	+0.02(+0.06%)
Dec 08, 2003	29.97	30.07	29.97	30.07	131,423	+0.20(+0.68%)
Dec 05, 2003	29.92	30.00	29.84	29.86	38,393	-0.05(-0.17%)
Dec 04, 2003	30.06	30.06	29.92	29.92	37,901	-0.16(-0.53%)
Dec 03, 2003	30.09	30.21	30.07	30.07	25,103	-0.08(-0.25%)
Dec 02, 2003	30.15	30.15	30.09	30.15	27,564	+0.04(+0.13%)

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.