Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	37.12	37.29	37.01	37.22	27,675	+0.14(+0.37%)
Feb 26, 2004	36.93	37.09	36.79	37.09	55,350	+0.15(+0.42%)
Feb 25, 2004	36.82	36.96	36.74	36.93	23,427	+0.06(+0.16%)
Feb 24, 2004	37.01	37.12	36.75	36.87	163,310	-0.14(-0.37%)
Feb 23, 2004	37.08	37.11	36.93	37.01	61,515	+0.02(+0.06%)
Feb 20, 2004	36.90	37.08	36.83	36.99	40,827	+0.22(+0.60%)
Feb 19, 2004	37.01	37.14	36.77	36.77	108,919	-0.12(-0.34%)
Feb 18, 2004	36.90	36.97	36.76	36.90	93,163	+0.06(+0.16%)
Feb 17, 2004	36.86	36.92	36.68	36.84	44,389	+0.20(+0.56%)
Feb 13, 2004	36.82	36.85	36.52	36.63	99,465	-0.18(-0.48%)
Feb 12, 2004	36.82	36.85	36.70	36.81	41,238	-0.05(-0.14%)
Feb 11, 2004	36.60	36.90	36.51	36.86	36,991	+0.22(+0.60%)
Feb 10, 2004	36.62	36.71	36.49	36.64	51,239	+0.06(+0.16%)
Feb 09, 2004	36.49	37.22	36.47	36.58	66,173	+0.12(+0.32%)
Feb 06, 2004	36.39	36.47	36.17	36.47	123,030	+0.23(+0.62%)
Feb 05, 2004	36.13	36.24	35.98	36.24	74,393	+0.13(+0.36%)
Feb 04, 2004	35.84	36.16	35.77	36.11	144,266	+0.20(+0.55%)
Feb 03, 2004	35.84	35.96	35.70	35.91	43,430	+0.15(+0.43%)
Feb 02, 2004	35.84	35.93	35.58	35.76	184,272	-0.04(-0.10%)
Jan 30, 2004	35.77	35.79	35.59	35.79	41,238	+0.03(+0.08%)
Jan 29, 2004	35.47	35.88	35.44	35.77	54,117	+0.27(+0.76%)
Jan 28, 2004	35.87	35.92	35.40	35.49	163,173	-0.34(-0.96%)
Jan 27, 2004	36.02	36.02	35.78	35.84	44,663	-0.18(-0.51%)
Jan 26, 2004	35.66	36.02	35.62	36.02	44,115	+0.47(+1.33%)
Jan 23, 2004	35.47	35.67	35.42	35.55	32,059	+0.08(+0.23%)
Jan 22, 2004	35.53	35.53	35.31	35.47	41,923	-0.01(-0.04%)
Jan 21, 2004	35.17	35.49	35.17	35.48	52,610	+0.25(+0.70%)
Jan 20, 2004	35.36	35.36	35.11	35.23	128,373	-0.01(-0.04%)
Jan 16, 2004	35.36	35.39	35.18	35.25	24,386	-0.12(-0.33%)
Jan 15, 2004	35.39	35.39	35.08	35.36	85,491	+0.10(+0.29%)
Jan 14, 2004	35.20	35.39	35.14	35.26	88,368	+0.12(+0.35%)
Jan 13, 2004	35.28	35.28	34.95	35.14	24,386	+0.03(+0.08%)
Jan 12, 2004	35.17	35.22	35.01	35.11	125,222	+0.07(+0.21%)
Jan 09, 2004	35.23	35.34	34.98	35.04	85,628	-0.17(-0.48%)
Jan 08, 2004	35.39	35.39	35.11	35.20	68,091	-0.07(-0.21%)
Jan 07, 2004	35.41	35.41	35.14	35.28	86,450	-0.21(-0.60%)
Jan 06, 2004	35.29	35.52	35.29	35.49	50,828	+0.06(+0.16%)
Jan 05, 2004	35.47	35.51	35.21	35.43	41,923	+0.10(+0.29%)
Jan 02, 2004	35.61	35.64	35.20	35.33	65,351	+0.07(+0.21%)
Dec 31, 2003	35.46	35.53	35.25	35.25	104,535	-0.15(-0.41%)
Dec 30, 2003	35.24	35.39	35.24	35.40	191,944	+0.14(+0.39%)
Dec 29, 2003	34.95	35.22	34.95	35.26	21,098	+0.23(+0.67%)
Dec 26, 2003	35.04	35.06	34.93	35.03	5,069	+0.01(+0.04%)
Dec 24, 2003	35.04	35.07	34.92	35.01	7,946	-0.09(-0.27%)
Dec 23, 2003	35.17	35.18	34.94	35.11	44,800	+0.09(+0.27%)
Dec 22, 2003	34.94	35.01	34.79	35.01	102,616	+0.09(+0.25%)
Dec 19, 2003	35.05	35.05	34.89	34.93	43,156	+0.00(+0.00%)
Dec 18, 2003	34.84	34.98	34.74	34.93	36,580	+0.14(+0.40%)
Dec 17, 2003	34.74	34.83	34.71	34.79	24,523	-0.01(-0.04%)
Dec 16, 2003	34.70	34.80	34.57	34.80	17,536	+0.09(+0.25%)
Dec 15, 2003	34.77	34.85	34.70	34.71	84,943	+0.19(+0.55%)
Dec 12, 2003	34.39	34.51	34.19	34.52	23,427	+0.09(+0.25%)
Dec 11, 2003	34.33	34.60	34.27	34.44	42,197	+0.16(+0.47%)
Dec 10, 2003	34.33	34.37	34.10	34.28	33,566	-0.07(-0.19%)
Dec 09, 2003	34.52	34.52	34.33	34.34	31,922	-0.26(-0.74%)
Dec 08, 2003	34.48	34.57	34.31	34.60	187,286	+0.28(+0.81%)
Dec 05, 2003	34.47	34.49	34.26	34.32	33,977	-0.17(-0.49%)
Dec 04, 2003	34.51	34.54	34.40	34.49	53,021	+0.05(+0.15%)
Dec 03, 2003	34.76	34.77	34.44	34.44	27,675	-0.16(-0.46%)
Dec 02, 2003	34.61	34.69	34.49	34.60	157,419	-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.