Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	34.85	34.98	34.69	34.82	570,234	+0.12(+0.36%)
Feb 26, 2004	34.63	34.79	34.47	34.70	528,447	-0.02(-0.05%)
Feb 25, 2004	34.84	34.88	34.64	34.72	775,181	-0.15(-0.43%)
Feb 24, 2004	34.75	35.00	34.75	34.87	766,494	+0.24(+0.70%)
Feb 23, 2004	35.03	35.06	34.55	34.62	885,518	+0.16(+0.46%)
Feb 20, 2004	34.91	34.91	34.37	34.46	1,054,077	-0.48(-1.37%)
Feb 19, 2004	34.99	35.31	34.87	34.94	1,022,853	+0.37(+1.07%)
Feb 18, 2004	34.83	34.84	34.52	34.57	1,183,195	-0.57(-1.61%)
Feb 17, 2004	35.11	35.28	34.98	35.14	889,040	+0.62(+1.79%)
Feb 13, 2004	34.66	34.71	34.43	34.52	1,067,223	+0.43(+1.25%)
Feb 12, 2004	34.15	34.30	34.05	34.09	658,504	-0.54(-1.55%)
Feb 11, 2004	34.03	34.64	33.92	34.63	2,173,183	+0.60(+1.75%)
Feb 10, 2004	34.26	34.30	33.97	34.03	802,882	-0.13(-0.39%)
Feb 09, 2004	34.15	34.29	34.07	34.17	1,744,509	+0.61(+1.82%)
Feb 06, 2004	33.42	33.66	33.37	33.56	1,001,960	+0.86(+2.64%)
Feb 05, 2004	32.80	32.81	32.66	32.69	609,909	+0.16(+0.48%)
Feb 04, 2004	32.63	32.70	32.48	32.54	748,653	-0.21(-0.64%)
Feb 03, 2004	32.67	32.91	32.65	32.74	768,372	+0.39(+1.21%)
Feb 02, 2004	32.45	32.56	32.16	32.35	1,470,543	-0.70(-2.13%)
Jan 30, 2004	33.06	33.13	32.91	33.05	1,038,817	+0.02(+0.06%)
Jan 29, 2004	33.05	33.08	32.80	33.03	2,508,187	+0.09(+0.26%)
Jan 28, 2004	33.47	33.59	32.95	32.95	769,312	-0.40(-1.20%)
Jan 27, 2004	33.30	33.41	33.23	33.35	921,906	-0.26(-0.77%)
Jan 26, 2004	33.57	33.99	33.33	33.61	822,602	+0.00(+0.01%)
Jan 23, 2004	33.74	33.77	33.55	33.60	924,958	-0.38(-1.12%)
Jan 22, 2004	34.29	34.29	33.86	33.98	614,604	-0.37(-1.08%)
Jan 21, 2004	33.89	34.35	33.86	34.35	1,311,375	+0.47(+1.38%)
Jan 20, 2004	33.93	33.99	33.68	33.89	2,014,719	+0.79(+2.38%)
Jan 16, 2004	33.04	33.27	33.01	33.10	1,194,699	-0.35(-1.06%)
Jan 15, 2004	33.62	33.69	33.26	33.45	1,064,641	-0.44(-1.29%)
Jan 14, 2004	33.76	33.97	33.71	33.89	1,085,535	+0.23(+0.70%)
Jan 13, 2004	34.09	34.09	33.54	33.66	2,118,483	-0.76(-2.20%)
Jan 12, 2004	34.32	34.43	34.09	34.41	1,018,863	+0.05(+0.15%)
Jan 09, 2004	34.26	34.69	34.15	34.36	2,168,488	-0.54(-1.54%)
Jan 08, 2004	34.88	34.91	34.80	34.90	716,960	+0.24(+0.69%)
Jan 07, 2004	34.51	34.70	34.38	34.66	1,535,572	+0.14(+0.41%)
Jan 06, 2004	34.35	34.58	34.29	34.52	1,061,354	+0.32(+0.95%)
Jan 05, 2004	34.15	34.27	33.99	34.20	1,219,114	+0.42(+1.24%)
Jan 02, 2004	33.83	34.01	33.75	33.78	1,049,616	+0.20(+0.61%)
Dec 31, 2003	33.42	33.69	33.40	33.57	417,405	+0.22(+0.66%)
Dec 30, 2003	33.43	33.49	33.27	33.35	582,207	+0.00(+0.00%)
Dec 29, 2003	33.46	33.34	33.10	33.35	982,475	-0.11(-0.32%)
Dec 26, 2003	33.31	33.52	33.25	33.46	264,106	+0.07(+0.20%)
Dec 24, 2003	33.32	33.44	33.14	33.39	151,655	+0.13(+0.40%)
Dec 23, 2003	33.22	33.34	33.20	33.26	461,540	+0.08(+0.23%)
Dec 22, 2003	32.95	33.18	32.93	33.18	532,907	+0.17(+0.52%)
Dec 19, 2003	32.91	33.16	32.85	33.01	847,017	+0.16(+0.48%)
Dec 18, 2003	32.49	32.85	32.44	32.85	785,275	+0.40(+1.25%)
Dec 17, 2003	32.56	32.59	32.30	32.45	615,308	-0.12(-0.38%)
Dec 16, 2003	32.54	32.59	32.32	32.57	919,559	+0.12(+0.37%)
Dec 15, 2003	32.65	32.64	32.40	32.45	989,517	-0.19(-0.59%)
Dec 12, 2003	32.57	32.67	32.31	32.65	581,033	+0.08(+0.24%)
Dec 11, 2003	32.25	32.66	32.22	32.57	735,741	+0.44(+1.38%)
Dec 10, 2003	32.23	32.23	31.95	32.13	763,208	-0.27(-0.84%)
Dec 09, 2003	32.68	32.68	32.38	32.40	494,172	+0.03(+0.11%)
Dec 08, 2003	32.17	32.36	32.16	32.36	687,380	+0.29(+0.90%)
Dec 05, 2003	32.03	32.28	32.03	32.08	557,088	-0.19(-0.59%)
Dec 04, 2003	32.43	32.43	32.22	32.27	817,907	-0.27(-0.84%)
Dec 03, 2003	32.51	32.62	32.46	32.54	670,947	+0.17(+0.51%)
Dec 02, 2003	32.56	32.56	32.23	32.37	1,024,732	-0.49(-1.50%)

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.