Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	33.73	34.50	33.56	34.25	214,000	+0.45(+1.33%)
Feb 26, 2004	33.69	34.53	33.30	33.80	650,600	+0.99(+3.02%)
Feb 25, 2004	32.13	32.88	32.03	32.81	176,400	+0.74(+2.31%)
Feb 24, 2004	32.26	32.74	32.02	32.07	477,900	-0.33(-1.02%)
Feb 23, 2004	32.96	33.01	32.20	32.40	335,900	-0.46(-1.40%)
Feb 20, 2004	33.25	33.34	32.83	32.86	209,000	-0.41(-1.23%)
Feb 19, 2004	33.98	34.20	33.22	33.27	402,000	-0.67(-1.97%)
Feb 18, 2004	33.18	34.20	33.10	33.94	713,200	+0.72(+2.17%)
Feb 17, 2004	32.86	33.23	32.80	33.22	384,500	+0.31(+0.94%)
Feb 13, 2004	32.75	33.16	32.39	32.91	363,200	+0.17(+0.52%)
Feb 12, 2004	33.13	33.60	32.74	32.74	286,800	-0.42(-1.27%)
Feb 11, 2004	32.77	33.50	32.77	33.16	366,900	+0.27(+0.82%)
Feb 10, 2004	33.01	33.12	32.75	32.89	564,400	-0.09(-0.27%)
Feb 09, 2004	32.90	33.25	32.73	32.98	327,700	+0.14(+0.43%)
Feb 06, 2004	32.34	32.87	32.22	32.84	734,400	+0.59(+1.83%)
Feb 05, 2004	32.30	32.92	32.12	32.25	449,000	-0.05(-0.15%)
Feb 04, 2004	32.32	32.74	32.00	32.30	528,900	+0.15(+0.47%)
Feb 03, 2004	33.00	34.09	31.38	32.15	1,162,400	-0.82(-2.49%)
Feb 02, 2004	34.40	34.40	32.66	32.97	1,572,800	-1.64(-4.74%)
Jan 30, 2004	37.29	37.30	34.57	34.61	1,897,400	-4.91(-12.42%)
Jan 29, 2004	39.47	39.96	38.20	39.52	566,600	-0.11(-0.28%)
Jan 28, 2004	39.34	39.63	38.93	39.63	621,300	+0.26(+0.66%)
Jan 27, 2004	39.13	39.60	38.88	39.37	502,800	+0.25(+0.64%)
Jan 26, 2004	38.16	39.12	37.85	39.12	346,700	+1.08(+2.84%)
Jan 23, 2004	37.90	38.30	37.85	38.04	299,000	+0.21(+0.56%)
Jan 22, 2004	37.64	37.97	37.39	37.83	358,900	+0.09(+0.24%)
Jan 21, 2004	37.28	37.75	37.08	37.74	145,700	+0.48(+1.29%)
Jan 20, 2004	37.05	37.60	36.90	37.26	470,000	+0.22(+0.59%)
Jan 16, 2004	36.75	37.18	36.35	37.04	197,100	+0.46(+1.26%)
Jan 15, 2004	36.80	37.17	36.47	36.58	278,230	-0.30(-0.81%)
Jan 14, 2004	36.55	36.88	36.55	36.88	247,367	+0.33(+0.90%)
Jan 13, 2004	36.62	36.75	36.33	36.55	262,822	-0.19(-0.52%)
Jan 12, 2004	36.36	36.80	36.26	36.74	241,516	+0.28(+0.77%)
Jan 09, 2004	35.88	36.75	35.72	36.46	668,000	+0.46(+1.28%)
Jan 08, 2004	36.69	36.70	35.60	36.00	446,343	-0.77(-2.09%)
Jan 07, 2004	36.49	36.85	36.29	36.77	354,903	+0.27(+0.74%)
Jan 06, 2004	36.47	36.80	36.30	36.50	467,200	+0.08(+0.22%)
Jan 05, 2004	36.97	37.03	36.24	36.42	704,400	-0.42(-1.14%)
Jan 02, 2004	36.19	37.19	36.12	36.84	410,400	+0.77(+2.13%)
Dec 31, 2003	36.79	37.01	36.05	36.07	206,900	-0.73(-1.98%)
Dec 30, 2003	36.80	37.10	36.60	36.80	160,643	-0.02(-0.05%)
Dec 29, 2003	35.53	36.82	35.50	36.82	228,032	+1.15(+3.22%)
Dec 26, 2003	35.63	35.85	35.45	35.67	39,309	+0.16(+0.45%)
Dec 24, 2003	36.09	36.10	35.49	35.51	92,211	-0.59(-1.63%)
Dec 23, 2003	35.61	36.10	35.30	36.10	326,185	+0.31(+0.87%)
Dec 22, 2003	35.86	35.97	35.28	35.79	470,243	+0.26(+0.73%)
Dec 19, 2003	36.40	36.49	35.53	35.53	1,434,895	-0.82(-2.26%)
Dec 18, 2003	35.15	36.40	35.15	36.35	427,603	+1.20(+3.41%)
Dec 17, 2003	35.00	35.27	34.90	35.15	273,102	+0.12(+0.34%)
Dec 16, 2003	35.14	35.20	34.95	35.03	259,325	-0.02(-0.06%)
Dec 15, 2003	35.00	35.79	35.00	35.05	426,862	+0.21(+0.60%)
Dec 12, 2003	34.02	34.94	34.00	34.84	282,030	+0.87(+2.56%)
Dec 11, 2003	33.44	34.20	33.40	33.97	513,900	+0.67(+2.01%)
Dec 10, 2003	34.05	34.05	33.16	33.30	562,490	-0.72(-2.12%)
Dec 09, 2003	35.24	35.48	33.90	34.02	540,655	-1.27(-3.60%)
Dec 08, 2003	35.12	35.50	35.00	35.29	160,257	+0.17(+0.48%)
Dec 05, 2003	35.33	35.74	34.91	35.12	268,239	-0.34(-0.96%)
Dec 04, 2003	36.22	36.29	35.16	35.46	312,598	-0.77(-2.13%)
Dec 03, 2003	36.78	36.84	36.16	36.23	221,383	-0.64(-1.74%)
Dec 02, 2003	37.00	37.25	36.80	36.87	151,466	-0.13(-0.35%)

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.