Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.06	35.09	34.54	34.57	39,700	-0.15(-0.43%)
Feb 26, 2004	34.24	35.00	34.22	34.72	100,500	-0.03(-0.09%)
Feb 25, 2004	34.84	34.89	34.25	34.75	104,600	+0.14(+0.40%)
Feb 24, 2004	34.45	34.65	33.25	34.61	157,700	+0.41(+1.20%)
Feb 23, 2004	34.64	34.69	33.98	34.20	108,500	-0.05(-0.15%)
Feb 20, 2004	34.41	34.75	34.18	34.25	65,100	-0.58(-1.67%)
Feb 19, 2004	34.67	35.06	34.42	34.83	205,800	+0.33(+0.96%)
Feb 18, 2004	34.11	34.63	34.06	34.50	71,400	+0.50(+1.47%)
Feb 17, 2004	34.13	34.18	33.75	34.00	92,200	+0.17(+0.50%)
Feb 13, 2004	33.80	34.03	33.80	33.83	89,800	-0.16(-0.47%)
Feb 12, 2004	34.23	34.35	33.81	33.99	174,400	-0.36(-1.05%)
Feb 11, 2004	33.63	34.39	33.54	34.35	100,400	+0.55(+1.63%)
Feb 10, 2004	33.49	34.10	32.86	33.80	230,600	+0.04(+0.12%)
Feb 09, 2004	33.97	34.35	33.35	33.76	100,600	-0.07(-0.20%)
Feb 06, 2004	31.62	34.50	31.62	33.83	276,700	+2.25(+7.12%)
Feb 05, 2004	31.76	32.55	31.00	31.58	170,800	-0.30(-0.94%)
Feb 04, 2004	33.28	33.29	31.76	31.88	233,000	-1.37(-4.12%)
Feb 03, 2004	33.31	33.67	33.24	33.25	143,900	-0.25(-0.75%)
Feb 02, 2004	33.70	33.95	33.20	33.50	211,500	-0.34(-1.00%)
Jan 30, 2004	33.93	34.21	33.50	33.84	171,100	-0.53(-1.54%)
Jan 29, 2004	33.17	34.38	33.11	34.37	261,000	+1.06(+3.18%)
Jan 28, 2004	33.38	33.69	33.00	33.31	195,400	-0.58(-1.71%)
Jan 27, 2004	34.92	35.04	33.70	33.89	216,500	-1.06(-3.03%)
Jan 26, 2004	33.23	36.65	32.90	34.95	510,900	+1.91(+5.78%)
Jan 23, 2004	31.54	33.12	31.53	33.04	277,800	+1.59(+5.06%)
Jan 22, 2004	31.31	31.60	31.26	31.45	377,200	-0.05(-0.16%)
Jan 21, 2004	31.60	31.75	31.30	31.50	174,400	-0.40(-1.25%)
Jan 20, 2004	31.77	32.32	31.51	31.90	235,600	+0.00(+0.00%)
Jan 16, 2004	32.13	32.16	31.70	31.90	218,600	-0.25(-0.78%)
Jan 15, 2004	32.64	32.80	31.78	32.15	472,593	-1.35(-4.03%)
Jan 14, 2004	31.81	33.50	31.66	33.50	397,686	+1.72(+5.41%)
Jan 13, 2004	29.85	33.10	29.85	31.78	666,920	+1.61(+5.34%)
Jan 12, 2004	28.00	30.19	28.00	30.17	457,366	+1.97(+6.99%)
Jan 09, 2004	28.37	28.40	28.00	28.20	242,904	-0.28(-0.98%)
Jan 08, 2004	28.41	28.60	28.30	28.48	50,227	+0.16(+0.56%)
Jan 07, 2004	28.13	28.50	28.09	28.32	30,424	+0.04(+0.14%)
Jan 06, 2004	28.05	28.28	28.01	28.28	39,900	+0.28(+1.00%)
Jan 05, 2004	28.17	28.46	27.94	28.00	36,100	-0.15(-0.53%)
Jan 02, 2004	28.07	28.40	27.90	28.15	122,600	+0.12(+0.43%)
Dec 31, 2003	27.77	28.37	27.77	28.03	72,400	+0.09(+0.32%)
Dec 30, 2003	28.08	28.33	27.68	27.94	86,880	-0.47(-1.65%)
Dec 29, 2003	27.60	28.46	27.60	28.41	47,465	+0.52(+1.86%)
Dec 26, 2003	28.05	28.15	27.63	27.89	13,073	-0.08(-0.29%)
Dec 24, 2003	28.05	28.10	27.90	27.97	126,194	-0.18(-0.64%)
Dec 23, 2003	27.80	28.15	27.80	28.15	97,230	+0.11(+0.39%)
Dec 22, 2003	26.81	28.85	26.81	28.04	141,867	+0.89(+3.28%)
Dec 19, 2003	26.99	27.19	26.52	27.15	61,387	+0.50(+1.88%)
Dec 18, 2003	26.00	26.86	25.92	26.65	55,591	+0.58(+2.22%)
Dec 17, 2003	25.77	26.24	25.76	26.07	78,841	+0.11(+0.42%)
Dec 16, 2003	25.80	26.35	25.80	25.96	148,109	-0.02(-0.08%)
Dec 15, 2003	26.50	27.05	25.85	25.98	128,406	-0.82(-3.06%)
Dec 12, 2003	26.80	27.00	26.43	26.80	162,775	+0.29(+1.09%)
Dec 11, 2003	26.33	26.59	26.22	26.51	108,400	+0.26(+0.99%)
Dec 10, 2003	26.71	26.72	26.01	26.25	86,811	-0.27(-1.02%)
Dec 09, 2003	27.40	27.47	26.41	26.52	57,834	-0.64(-2.36%)
Dec 08, 2003	27.37	27.49	26.84	27.16	77,502	+0.03(+0.11%)
Dec 05, 2003	27.11	27.42	26.96	27.13	30,909	+0.04(+0.15%)
Dec 04, 2003	27.17	27.46	26.61	27.09	74,859	-0.20(-0.73%)
Dec 03, 2003	27.51	27.73	27.19	27.29	73,956	-0.31(-1.12%)
Dec 02, 2003	27.50	27.91	27.39	27.60	107,446	+0.35(+1.28%)

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.