Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	32.71	32.95	32.63	32.79	324,236	+0.05(+0.16%)
Feb 26, 2004	32.87	32.96	32.55	32.74	218,111	-0.13(-0.39%)
Feb 25, 2004	32.41	32.87	32.30	32.87	443,936	+0.49(+1.50%)
Feb 24, 2004	31.96	32.41	31.82	32.38	437,457	+0.48(+1.50%)
Feb 23, 2004	31.80	31.92	31.51	31.90	388,405	+0.16(+0.49%)
Feb 20, 2004	32.03	32.15	31.64	31.75	166,900	-0.06(-0.18%)
Feb 19, 2004	31.90	31.92	31.61	31.81	179,086	+0.16(+0.51%)
Feb 18, 2004	31.34	32.24	31.27	31.64	337,810	+0.43(+1.37%)
Feb 17, 2004	30.70	31.41	30.59	31.22	246,185	+0.60(+1.97%)
Feb 13, 2004	30.63	30.67	30.34	30.61	276,881	+0.06(+0.21%)
Feb 12, 2004	30.65	30.67	30.49	30.55	131,885	-0.24(-0.78%)
Feb 11, 2004	30.37	30.79	30.37	30.79	316,215	+0.45(+1.50%)
Feb 10, 2004	30.53	30.53	30.29	30.33	467,690	-0.10(-0.34%)
Feb 09, 2004	30.44	30.56	30.28	30.44	186,798	+0.14(+0.47%)
Feb 06, 2004	30.18	30.29	29.97	30.29	216,414	+0.22(+0.73%)
Feb 05, 2004	29.95	30.15	29.89	30.07	278,269	+0.21(+0.69%)
Feb 04, 2004	29.94	30.02	29.84	29.87	279,503	-0.24(-0.80%)
Feb 03, 2004	30.12	30.34	30.06	30.11	193,585	-0.07(-0.24%)
Feb 02, 2004	30.21	30.26	29.93	30.18	199,447	-0.03(-0.09%)
Jan 30, 2004	30.50	30.50	29.93	30.20	236,930	-0.30(-0.98%)
Jan 29, 2004	30.57	30.60	30.21	30.50	131,113	-0.03(-0.09%)
Jan 28, 2004	30.63	30.83	30.50	30.53	158,879	-0.10(-0.34%)
Jan 27, 2004	30.44	30.73	30.40	30.63	173,533	+0.05(+0.17%)
Jan 26, 2004	30.31	30.59	30.24	30.58	173,224	+0.54(+1.81%)
Jan 23, 2004	30.21	30.34	29.82	30.04	168,751	-0.10(-0.32%)
Jan 22, 2004	30.18	30.28	30.02	30.13	167,054	+0.08(+0.28%)
Jan 21, 2004	30.18	30.28	29.91	30.05	194,974	-0.12(-0.41%)
Jan 20, 2004	29.96	30.22	29.86	30.17	287,216	+0.34(+1.15%)
Jan 16, 2004	29.59	29.84	29.53	29.83	175,846	+0.32(+1.10%)
Jan 15, 2004	29.61	29.64	29.34	29.50	103,040	-0.02(-0.07%)
Jan 14, 2004	29.40	29.72	29.37	29.52	196,670	+0.12(+0.42%)
Jan 13, 2004	29.42	29.48	29.27	29.40	256,211	+0.04(+0.13%)
Jan 12, 2004	29.47	29.50	29.32	29.36	213,792	-0.03(-0.09%)
Jan 09, 2004	29.40	29.67	29.39	29.39	298,631	+0.28(+0.96%)
Jan 08, 2004	29.26	29.35	29.11	29.11	214,101	-0.16(-0.55%)
Jan 07, 2004	29.37	29.49	29.21	29.27	182,325	-0.05(-0.15%)
Jan 06, 2004	29.42	29.42	29.26	29.32	196,362	-0.03(-0.09%)
Jan 05, 2004	29.27	29.43	29.23	29.34	194,974	+0.05(+0.18%)
Jan 02, 2004	29.41	29.53	29.23	29.29	152,554	-0.07(-0.24%)
Dec 31, 2003	29.68	29.80	29.35	29.36	223,664	-0.24(-0.81%)
Dec 30, 2003	29.51	29.59	29.43	29.60	187,415	+0.18(+0.59%)
Dec 29, 2003	29.08	29.43	29.08	29.43	224,590	+0.33(+1.14%)
Dec 26, 2003	29.00	29.17	29.00	29.10	50,748	+0.03(+0.09%)
Dec 24, 2003	29.04	29.22	29.01	29.07	80,056	-0.01(-0.04%)
Dec 23, 2003	29.11	29.21	28.92	29.08	208,085	+0.03(+0.11%)
Dec 22, 2003	28.76	29.11	28.76	29.05	146,539	+0.25(+0.86%)
Dec 19, 2003	28.88	28.91	28.69	28.80	329,944	-0.23(-0.78%)
Dec 18, 2003	29.14	29.19	29.02	29.03	252,818	-0.14(-0.49%)
Dec 17, 2003	29.50	29.50	29.14	29.17	214,409	-0.27(-0.90%)
Dec 16, 2003	29.72	29.72	29.48	29.44	262,998	-0.29(-0.98%)
Dec 15, 2003	30.21	30.24	29.72	29.73	174,921	-0.09(-0.30%)
Dec 12, 2003	29.76	29.83	29.58	29.82	131,730	+0.10(+0.35%)
Dec 11, 2003	29.48	29.80	29.48	29.72	326,550	+0.17(+0.57%)
Dec 10, 2003	29.82	29.83	29.45	29.55	124,481	-0.25(-0.83%)
Dec 09, 2003	29.98	29.98	29.65	29.80	182,633	-0.08(-0.26%)
Dec 08, 2003	30.02	30.11	29.79	29.87	229,526	-0.01(-0.04%)
Dec 05, 2003	29.98	30.16	29.76	29.89	169,213	+0.05(+0.17%)
Dec 04, 2003	29.85	29.94	29.67	29.83	200,218	-0.02(-0.06%)
Dec 03, 2003	30.25	30.25	29.83	29.85	213,175	-0.21(-0.69%)
Dec 02, 2003	29.96	30.22	29.96	30.06	173,533	+0.08(+0.26%)

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.