Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	44.42	44.42	43.82	44.05	165,649	-0.48(-1.07%)
Feb 26, 2004	44.25	44.54	43.95	44.53	201,940	+0.48(+1.09%)
Feb 25, 2004	44.21	44.48	43.82	44.05	141,650	-0.19(-0.42%)
Feb 24, 2004	43.90	44.50	43.74	44.24	252,278	+0.34(+0.78%)
Feb 23, 2004	44.08	44.30	43.68	43.90	161,786	-0.28(-0.64%)
Feb 20, 2004	44.80	44.80	43.85	44.18	204,632	-0.66(-1.47%)
Feb 19, 2004	45.66	45.71	44.76	44.84	256,142	-0.91(-1.98%)
Feb 18, 2004	46.80	46.80	45.73	45.74	185,082	-1.08(-2.32%)
Feb 17, 2004	46.81	46.92	46.41	46.83	424,250	+0.38(+0.83%)
Feb 13, 2004	45.27	46.92	45.20	46.44	589,899	+0.60(+1.30%)
Feb 12, 2004	42.71	45.93	42.71	45.85	992,492	+3.99(+9.53%)
Feb 11, 2004	41.17	41.86	40.87	41.86	162,371	+0.58(+1.41%)
Feb 10, 2004	41.44	41.55	41.06	41.28	224,299	-0.38(-0.90%)
Feb 09, 2004	41.68	41.77	41.51	41.65	115,661	-0.08(-0.18%)
Feb 06, 2004	41.34	41.80	41.22	41.73	200,652	+0.32(+0.76%)
Feb 05, 2004	41.04	41.56	40.97	41.41	160,966	+0.30(+0.73%)
Feb 04, 2004	41.39	41.48	41.08	41.11	131,466	-0.49(-1.17%)
Feb 03, 2004	41.64	41.75	41.43	41.60	125,144	-0.43(-1.02%)
Feb 02, 2004	41.77	42.25	41.66	42.03	209,432	+0.26(+0.61%)
Jan 30, 2004	41.73	41.89	41.62	41.77	201,940	-0.04(-0.10%)
Jan 29, 2004	41.51	41.86	41.27	41.81	192,106	+0.21(+0.51%)
Jan 28, 2004	42.16	42.51	41.59	41.60	145,631	-0.56(-1.32%)
Jan 27, 2004	42.37	42.37	41.77	42.16	146,684	-0.27(-0.64%)
Jan 26, 2004	42.38	42.45	41.97	42.43	124,207	-0.12(-0.28%)
Jan 23, 2004	42.50	42.69	42.31	42.55	192,808	+0.00(+0.00%)
Jan 22, 2004	42.58	42.64	42.14	42.55	123,388	+0.03(+0.06%)
Jan 21, 2004	42.24	42.55	42.10	42.52	107,818	+0.12(+0.28%)
Jan 20, 2004	42.63	42.76	42.11	42.40	155,815	-0.26(-0.62%)
Jan 16, 2004	42.50	42.67	42.37	42.67	298,754	+0.18(+0.42%)
Jan 15, 2004	42.07	42.59	42.01	42.49	173,844	+0.35(+0.83%)
Jan 14, 2004	41.82	42.15	41.82	42.14	219,500	+0.29(+0.69%)
Jan 13, 2004	41.81	41.94	41.60	41.85	134,392	+0.03(+0.08%)
Jan 12, 2004	41.24	41.81	41.17	41.81	178,058	+0.57(+1.39%)
Jan 09, 2004	41.17	41.76	41.09	41.24	243,147	-0.06(-0.14%)
Jan 08, 2004	41.04	41.34	40.84	41.30	125,261	+0.42(+1.02%)
Jan 07, 2004	40.99	40.99	40.75	40.88	122,568	-0.03(-0.08%)
Jan 06, 2004	41.26	41.30	40.92	40.92	117,066	-0.44(-1.07%)
Jan 05, 2004	41.09	41.40	41.05	41.36	147,972	+0.34(+0.83%)
Jan 02, 2004	41.22	41.45	40.96	41.02	126,666	-0.26(-0.64%)
Dec 31, 2003	41.53	41.56	41.11	41.28	236,123	-0.16(-0.39%)
Dec 30, 2003	41.47	41.54	41.34	41.45	140,011	-0.15(-0.37%)
Dec 29, 2003	41.25	41.60	41.25	41.60	248,766	+0.32(+0.79%)
Dec 26, 2003	41.15	41.37	41.15	41.28	52,445	+0.13(+0.31%)
Dec 24, 2003	41.96	41.97	41.09	41.15	109,106	-0.81(-1.93%)
Dec 23, 2003	41.61	41.98	41.61	41.96	186,838	+0.60(+1.45%)
Dec 22, 2003	40.73	41.41	40.73	41.36	134,041	+0.44(+1.09%)
Dec 19, 2003	40.68	40.92	40.49	40.92	302,968	+0.42(+1.03%)
Dec 18, 2003	40.02	40.52	39.89	40.50	114,491	+0.56(+1.41%)
Dec 17, 2003	40.66	40.66	39.81	39.93	222,895	-0.59(-1.45%)
Dec 16, 2003	39.98	40.53	39.98	40.52	88,736	+0.45(+1.13%)
Dec 15, 2003	40.36	40.73	40.04	40.07	128,773	-0.08(-0.19%)
Dec 12, 2003	39.93	40.15	39.56	40.15	130,646	+0.18(+0.45%)
Dec 11, 2003	39.65	40.25	39.65	39.97	167,288	+0.32(+0.80%)
Dec 10, 2003	39.34	39.73	39.33	39.65	164,712	+0.22(+0.56%)
Dec 09, 2003	39.73	39.81	39.39	39.43	121,866	-0.44(-1.09%)
Dec 08, 2003	39.66	39.87	39.38	39.87	93,770	+0.50(+1.26%)
Dec 05, 2003	39.38	39.43	39.26	39.37	103,604	-0.14(-0.35%)
Dec 04, 2003	39.17	39.59	39.12	39.51	87,097	+0.21(+0.54%)
Dec 03, 2003	39.46	39.61	39.24	39.29	64,972	-0.03(-0.07%)
Dec 02, 2003	39.13	39.32	38.98	39.32	125,963	-0.12(-0.30%)

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.