Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	35.33	35.59	35.26	35.27	7,592,783	-0.04(-0.11%)
Feb 26, 2004	35.12	35.52	35.12	35.31	7,586,057	-0.06(-0.17%)
Feb 25, 2004	35.29	35.54	35.16	35.37	11,137,642	-0.08(-0.22%)
Feb 24, 2004	35.01	35.54	35.01	35.44	18,753,966	+0.74(+2.13%)
Feb 23, 2004	34.99	34.99	34.53	34.70	11,331,317	-0.16(-0.47%)
Feb 20, 2004	35.16	35.19	34.84	34.87	11,024,983	-0.18(-0.50%)
Feb 19, 2004	35.33	35.42	35.04	35.04	12,665,798	-0.21(-0.59%)
Feb 18, 2004	35.39	35.47	35.21	35.25	7,223,776	-0.34(-0.96%)
Feb 17, 2004	35.64	35.74	35.45	35.59	7,365,478	+0.12(+0.33%)
Feb 13, 2004	35.73	35.89	35.38	35.48	7,634,973	-0.24(-0.68%)
Feb 12, 2004	35.65	35.91	35.53	35.72	8,811,548	-0.03(-0.09%)
Feb 11, 2004	35.51	35.88	35.33	35.75	11,162,558	+0.14(+0.40%)
Feb 10, 2004	35.40	35.75	35.37	35.61	8,692,011	+0.21(+0.59%)
Feb 09, 2004	35.48	35.52	35.08	35.40	9,281,445	-0.03(-0.07%)
Feb 06, 2004	35.65	35.75	35.37	35.42	10,093,598	-0.23(-0.64%)
Feb 05, 2004	35.69	35.88	35.56	35.65	10,911,712	+0.01(+0.04%)
Feb 04, 2004	35.31	35.86	35.23	35.64	14,425,081	+0.42(+1.19%)
Feb 03, 2004	35.10	35.27	34.94	35.22	7,715,837	+0.20(+0.58%)
Feb 02, 2004	34.94	35.25	34.70	35.02	10,714,674	+0.07(+0.21%)
Jan 30, 2004	35.21	35.27	34.90	34.95	10,078,006	-0.31(-0.87%)
Jan 29, 2004	34.80	35.35	34.69	35.25	11,758,107	+0.48(+1.37%)
Jan 28, 2004	34.93	35.08	34.74	34.78	12,811,781	-0.08(-0.23%)
Jan 27, 2004	34.90	35.13	34.86	34.86	13,605,285	-0.14(-0.41%)
Jan 26, 2004	34.67	35.07	34.59	35.00	12,227,544	+0.33(+0.94%)
Jan 23, 2004	34.87	35.03	34.51	34.67	14,319,148	-0.03(-0.09%)
Jan 22, 2004	34.44	34.81	34.42	34.70	13,594,737	+0.32(+0.93%)
Jan 21, 2004	33.70	34.44	33.69	34.38	16,943,932	+0.69(+2.06%)
Jan 20, 2004	33.23	33.98	33.23	33.69	21,436,380	+0.69(+2.08%)
Jan 16, 2004	33.68	33.68	32.99	33.00	23,485,640	-0.91(-2.68%)
Jan 15, 2004	34.06	34.51	33.80	33.91	10,872,121	-0.10(-0.31%)
Jan 14, 2004	34.14	34.29	33.95	34.02	9,799,339	-0.16(-0.48%)
Jan 13, 2004	34.28	34.51	34.04	34.18	11,316,031	-0.09(-0.27%)
Jan 12, 2004	33.68	34.34	33.68	34.27	15,988,548	+0.65(+1.93%)
Jan 09, 2004	33.95	33.95	33.62	33.63	9,824,867	-0.39(-1.13%)
Jan 08, 2004	33.85	34.01	33.69	34.01	9,882,343	+0.16(+0.46%)
Jan 07, 2004	33.79	33.87	33.66	33.85	11,127,094	+0.01(+0.04%)
Jan 06, 2004	33.83	34.08	33.72	33.84	11,155,832	-0.15(-0.44%)
Jan 05, 2004	34.02	34.07	33.69	33.99	12,892,033	+0.20(+0.58%)
Jan 02, 2004	33.80	34.08	33.63	33.80	9,880,356	+0.00(+0.00%)
Dec 31, 2003	33.55	33.85	33.50	33.80	8,531,047	+0.19(+0.56%)
Dec 30, 2003	33.53	33.77	33.36	33.61	8,991,008	+0.08(+0.23%)
Dec 29, 2003	33.27	33.53	33.19	33.53	10,072,350	+0.41(+1.24%)
Dec 26, 2003	33.08	33.17	33.04	33.11	1,956,015	-0.07(-0.22%)
Dec 24, 2003	33.07	33.19	32.91	33.19	4,560,011	+0.12(+0.36%)
Dec 23, 2003	32.86	33.21	32.84	33.07	12,381,017	+0.05(+0.14%)
Dec 22, 2003	32.76	33.02	32.64	33.02	11,807,786	+0.25(+0.76%)
Dec 19, 2003	32.84	32.84	32.64	32.77	18,539,654	+0.09(+0.26%)
Dec 18, 2003	32.19	32.69	32.19	32.69	14,463,602	+0.41(+1.26%)
Dec 17, 2003	32.25	32.40	32.14	32.28	11,995,195	-0.05(-0.14%)
Dec 16, 2003	32.27	32.53	32.13	32.33	16,266,909	-0.03(-0.08%)
Dec 15, 2003	32.77	32.77	32.22	32.36	18,935,260	+0.05(+0.14%)
Dec 12, 2003	31.92	32.61	31.92	32.31	16,699,202	-0.40(-1.22%)
Dec 11, 2003	32.64	32.87	32.64	32.71	11,519,184	-0.16(-0.50%)
Dec 10, 2003	32.72	32.91	32.64	32.87	12,445,066	+0.16(+0.48%)
Dec 09, 2003	32.81	32.89	32.61	32.72	16,283,113	+0.10(+0.32%)
Dec 08, 2003	32.29	32.89	32.25	32.61	16,915,806	+0.45(+1.40%)
Dec 05, 2003	32.43	32.51	32.05	32.16	10,820,760	-0.11(-0.34%)
Dec 04, 2003	32.23	32.41	32.13	32.27	12,097,000	+0.11(+0.35%)
Dec 03, 2003	32.19	32.35	32.06	32.16	15,388,567	+0.14(+0.43%)
Dec 02, 2003	32.38	32.38	32.01	32.02	17,189,734	-0.36(-1.11%)

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.