Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	30.67	31.49	30.67	31.34	5,192,611	+0.21(+0.68%)
Feb 26, 2004	31.30	31.36	31.13	31.13	2,497,080	-0.17(-0.55%)
Feb 25, 2004	30.94	31.57	30.94	31.30	4,803,202	+0.44(+1.42%)
Feb 24, 2004	30.87	31.05	30.75	30.86	3,229,724	-0.14(-0.45%)
Feb 23, 2004	31.01	31.13	30.86	31.00	2,897,050	-0.01(-0.03%)
Feb 20, 2004	30.94	31.39	30.86	31.01	5,477,514	+0.25(+0.82%)
Feb 19, 2004	30.60	30.89	30.52	30.76	2,271,736	+0.30(+0.99%)
Feb 18, 2004	30.29	30.54	30.06	30.46	2,409,522	+0.11(+0.38%)
Feb 17, 2004	30.52	30.69	30.19	30.34	2,329,945	+0.17(+0.57%)
Feb 13, 2004	30.02	30.54	30.02	30.17	1,732,016	-0.09(-0.30%)
Feb 12, 2004	30.15	30.31	30.01	30.26	2,108,040	-0.10(-0.32%)
Feb 11, 2004	30.13	30.54	29.97	30.36	2,860,578	+0.25(+0.84%)
Feb 10, 2004	29.97	30.33	29.76	30.11	2,599,621	+0.17(+0.57%)
Feb 09, 2004	29.94	30.01	29.73	29.93	2,364,821	-0.17(-0.57%)
Feb 06, 2004	30.05	30.24	29.81	30.11	1,916,344	-0.07(-0.22%)
Feb 05, 2004	29.54	30.33	29.40	30.17	3,501,856	+0.51(+1.73%)
Feb 04, 2004	29.17	29.79	29.15	29.66	3,036,678	+0.44(+1.50%)
Feb 03, 2004	29.32	29.36	29.15	29.22	3,664,570	-0.08(-0.28%)
Feb 02, 2004	29.56	29.63	29.19	29.30	4,745,485	-0.22(-0.74%)
Jan 30, 2004	29.74	29.87	29.32	29.52	3,449,051	-0.42(-1.39%)
Jan 29, 2004	29.72	30.09	28.51	29.93	7,947,824	-0.42(-1.37%)
Jan 28, 2004	30.59	30.82	30.19	30.35	4,566,683	-0.39(-1.27%)
Jan 27, 2004	30.86	31.25	30.62	30.74	4,399,425	-0.13(-0.42%)
Jan 26, 2004	29.55	31.09	29.55	30.87	5,702,613	+1.31(+4.44%)
Jan 23, 2004	29.32	29.83	29.32	29.56	2,819,070	+0.02(+0.06%)
Jan 22, 2004	29.72	29.78	29.52	29.54	2,977,364	-0.30(-1.01%)
Jan 21, 2004	29.73	29.96	29.72	29.84	2,495,607	+0.08(+0.27%)
Jan 20, 2004	29.76	29.81	29.48	29.76	2,425,240	+0.01(+0.03%)
Jan 16, 2004	29.52	29.78	29.44	29.75	3,059,151	+0.38(+1.30%)
Jan 15, 2004	29.38	29.45	29.23	29.37	2,707,811	-0.05(-0.17%)
Jan 14, 2004	28.99	29.44	28.99	29.42	3,240,163	+0.09(+0.31%)
Jan 13, 2004	29.16	29.57	29.11	29.33	3,153,709	-0.04(-0.14%)
Jan 12, 2004	29.41	29.48	29.18	29.37	3,245,566	-0.11(-0.39%)
Jan 09, 2004	29.54	29.62	29.23	29.49	2,699,828	-0.34(-1.15%)
Jan 08, 2004	29.60	29.83	29.56	29.83	2,892,629	+0.21(+0.71%)
Jan 07, 2004	29.50	29.59	29.17	29.62	3,256,618	+0.11(+0.39%)
Jan 06, 2004	29.52	29.64	29.16	29.50	2,495,607	-0.15(-0.49%)
Jan 05, 2004	29.41	29.76	29.32	29.65	3,185,147	+0.24(+0.83%)
Jan 02, 2004	29.84	29.95	29.19	29.40	3,019,240	-0.50(-1.69%)
Dec 31, 2003	29.72	29.95	29.64	29.91	2,072,304	+0.20(+0.69%)
Dec 30, 2003	29.54	29.79	29.54	29.71	1,841,065	-0.07(-0.25%)
Dec 29, 2003	29.58	29.87	29.36	29.78	2,328,717	+0.20(+0.69%)
Dec 26, 2003	29.48	29.62	29.40	29.58	607,998	+0.07(+0.22%)
Dec 24, 2003	29.64	29.68	29.49	29.51	734,977	-0.15(-0.52%)
Dec 23, 2003	29.65	29.72	29.36	29.67	2,393,066	+0.07(+0.25%)
Dec 22, 2003	29.18	29.59	29.18	29.59	2,373,909	+0.29(+1.00%)
Dec 19, 2003	29.40	29.49	29.13	29.30	4,741,432	-0.11(-0.36%)
Dec 18, 2003	29.68	29.94	29.27	29.40	5,263,837	+0.04(+0.14%)
Dec 17, 2003	28.91	29.47	28.91	29.36	3,945,053	+0.41(+1.41%)
Dec 16, 2003	28.83	29.05	28.71	28.96	3,291,494	+0.11(+0.37%)
Dec 15, 2003	28.54	29.13	28.54	28.85	3,175,814	+0.02(+0.08%)
Dec 12, 2003	28.45	28.90	28.45	28.83	3,412,824	+0.47(+1.67%)
Dec 11, 2003	28.32	28.62	28.32	28.35	3,074,501	-0.05(-0.17%)
Dec 10, 2003	28.22	28.40	28.22	28.40	3,969,000	+0.09(+0.32%)
Dec 09, 2003	28.19	28.47	28.12	28.31	3,346,510	-0.05(-0.17%)
Dec 08, 2003	28.24	28.44	28.14	28.36	2,322,454	+0.07(+0.23%)
Dec 05, 2003	28.40	28.48	28.12	28.30	2,939,909	-0.06(-0.20%)
Dec 04, 2003	27.83	28.38	27.83	28.35	3,739,235	+0.38(+1.37%)
Dec 03, 2003	27.74	28.20	27.73	27.97	3,559,082	+0.37(+1.33%)
Dec 02, 2003	27.91	27.91	27.56	27.61	2,637,567	-0.09(-0.32%)

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.