Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	70.23	70.51	69.94	70.37	30,016	-0.72(-1.01%)
Feb 26, 2004	69.46	71.23	69.46	71.09	34,931	+2.06(+2.98%)
Feb 25, 2004	68.84	69.09	68.56	69.03	16,838	+0.26(+0.38%)
Feb 24, 2004	69.21	69.31	68.63	68.78	45,495	-0.35(-0.51%)
Feb 23, 2004	70.15	70.33	69.13	69.13	50,096	+0.00(+0.00%)
Feb 20, 2004	69.39	69.39	68.25	69.13	34,199	-0.38(-0.55%)
Feb 19, 2004	69.32	70.27	69.32	69.51	26,774	+2.15(+3.19%)
Feb 18, 2004	68.17	68.57	67.36	67.36	54,280	-0.98(-1.43%)
Feb 17, 2004	67.70	69.03	67.70	68.34	63,065	+1.21(+1.81%)
Feb 13, 2004	67.52	67.74	67.07	67.12	18,930	+0.08(+0.11%)
Feb 12, 2004	67.18	67.31	66.89	67.05	28,761	+0.30(+0.44%)
Feb 11, 2004	66.36	66.93	66.26	66.75	44,449	+0.37(+0.56%)
Feb 10, 2004	65.93	66.44	65.91	66.38	23,427	+0.74(+1.12%)
Feb 09, 2004	65.78	66.12	65.59	65.64	40,893	-1.70(-2.53%)
Feb 06, 2004	66.21	67.34	66.13	67.34	35,454	+0.17(+0.26%)
Feb 05, 2004	66.40	67.35	66.40	67.17	20,080	+0.19(+0.29%)
Feb 04, 2004	66.93	67.41	66.74	66.98	28,447	-0.72(-1.06%)
Feb 03, 2004	67.79	67.80	67.05	67.70	33,886	-1.21(-1.76%)
Feb 02, 2004	69.51	69.92	68.83	68.91	37,860	-3.18(-4.42%)
Jan 30, 2004	71.81	72.21	71.60	72.09	23,950	+1.29(+1.82%)
Jan 29, 2004	71.33	71.39	70.28	70.80	28,342	+0.72(+1.02%)
Jan 28, 2004	71.51	71.66	70.09	70.09	21,440	+0.47(+0.67%)
Jan 27, 2004	70.09	70.53	69.55	69.62	16,943	-1.05(-1.49%)
Jan 26, 2004	69.80	70.67	69.72	70.67	24,787	+0.58(+0.83%)
Jan 23, 2004	70.90	70.90	70.04	70.09	25,728	-0.98(-1.39%)
Jan 22, 2004	70.69	71.23	70.45	71.07	24,054	+0.75(+1.06%)
Jan 21, 2004	69.99	70.46	69.73	70.32	22,381	-0.31(-0.43%)
Jan 20, 2004	70.85	70.85	70.36	70.63	38,906	-0.86(-1.20%)
Jan 16, 2004	70.28	71.64	70.28	71.49	36,919	+2.29(+3.32%)
Jan 15, 2004	69.27	69.44	68.90	69.20	23,950	-1.18(-1.67%)
Jan 14, 2004	69.32	70.47	69.28	70.37	25,519	+1.72(+2.51%)
Jan 13, 2004	69.80	69.89	68.65	68.65	18,093	-3.16(-4.39%)
Jan 12, 2004	71.62	71.99	71.38	71.81	25,519	+0.10(+0.13%)
Jan 09, 2004	70.27	73.15	70.95	71.71	88,061	+1.44(+2.05%)
Jan 08, 2004	68.92	70.50	68.84	70.27	39,429	+3.43(+5.14%)
Jan 07, 2004	66.69	67.01	66.59	66.83	18,198	+0.30(+0.45%)
Jan 06, 2004	66.21	66.79	66.07	66.54	43,821	+0.36(+0.55%)
Jan 05, 2004	64.78	66.17	64.78	66.17	49,364	+2.26(+3.53%)
Jan 02, 2004	64.22	65.01	63.34	63.92	56,895	-0.14(-0.22%)
Dec 31, 2003	64.06	64.60	63.97	64.06	8,889	-0.07(-0.10%)
Dec 30, 2003	63.87	64.28	63.73	64.13	20,812	-0.41(-0.64%)
Dec 29, 2003	63.82	64.54	63.73	64.54	11,086	+0.72(+1.12%)
Dec 26, 2003	64.02	64.41	63.82	63.82	5,124	+0.00(+0.00%)
Dec 24, 2003	63.63	64.21	63.31	63.82	16,943	+0.18(+0.29%)
Dec 23, 2003	63.54	63.78	63.54	63.64	9,412	+0.68(+1.08%)
Dec 22, 2003	62.40	63.11	62.38	62.96	22,172	+0.56(+0.90%)
Dec 19, 2003	62.91	63.25	62.36	62.40	37,860	+0.30(+0.48%)
Dec 18, 2003	60.52	62.10	60.52	62.10	15,374	+1.00(+1.64%)
Dec 17, 2003	61.29	61.40	61.10	61.10	9,517	-0.96(-1.54%)
Dec 16, 2003	61.15	62.12	61.03	62.05	35,559	+1.02(+1.68%)
Dec 15, 2003	61.86	61.95	61.02	61.03	70,177	+0.55(+0.92%)
Dec 12, 2003	60.48	60.73	60.25	60.48	10,772	+0.56(+0.94%)
Dec 11, 2003	58.85	59.95	58.66	59.91	24,891	+1.87(+3.23%)
Dec 10, 2003	57.85	58.52	57.85	58.04	35,141	-1.91(-3.19%)
Dec 09, 2003	60.67	60.99	59.95	59.95	23,845	-0.54(-0.89%)
Dec 08, 2003	60.01	60.49	59.66	60.49	24,159	+0.77(+1.30%)
Dec 05, 2003	61.19	61.19	60.46	59.71	7,739	-1.49(-2.44%)
Dec 04, 2003	60.40	61.19	60.40	61.20	61,706	+1.20(+2.01%)
Dec 03, 2003	60.82	60.82	60.00	60.00	35,873	+0.10(+0.16%)
Dec 02, 2003	59.37	60.25	59.37	59.90	44,658	+0.24(+0.40%)

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.