Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	46.20	46.49	46.04	46.33	11,392,602	+0.24(+0.52%)
Feb 26, 2004	45.73	46.25	45.58	46.10	10,460,178	+0.28(+0.61%)
Feb 25, 2004	45.32	45.84	45.13	45.82	13,220,426	+0.64(+1.41%)
Feb 24, 2004	45.06	45.65	44.71	45.18	17,850,560	-0.00(-0.01%)
Feb 23, 2004	46.02	46.04	45.09	45.19	15,622,765	-0.69(-1.51%)
Feb 20, 2004	46.11	46.25	45.48	45.88	13,812,573	-0.08(-0.17%)
Feb 19, 2004	47.17	47.22	45.96	45.96	11,740,183	-0.83(-1.77%)
Feb 18, 2004	47.17	47.19	46.64	46.78	6,575,328	-0.35(-0.73%)
Feb 17, 2004	46.62	47.13	46.60	47.13	8,318,272	+0.81(+1.76%)
Feb 13, 2004	46.94	47.14	46.21	46.31	9,346,659	-0.48(-1.03%)
Feb 12, 2004	47.14	47.29	46.77	46.79	6,450,905	-0.32(-0.68%)
Feb 11, 2004	46.85	47.22	46.65	47.12	10,331,976	+0.29(+0.61%)
Feb 10, 2004	46.29	46.87	46.20	46.83	6,166,039	+0.56(+1.20%)
Feb 09, 2004	46.37	46.57	46.13	46.27	11,029,405	+0.09(+0.20%)
Feb 06, 2004	45.04	46.31	45.04	46.18	14,431,418	+1.14(+2.53%)
Feb 05, 2004	44.92	45.21	44.70	45.04	11,783,505	+0.42(+0.93%)
Feb 04, 2004	45.58	45.58	44.59	44.63	14,412,276	-1.13(-2.47%)
Feb 03, 2004	45.90	45.98	45.70	45.76	5,892,760	-0.26(-0.56%)
Feb 02, 2004	45.99	46.35	45.52	46.02	12,985,682	+0.12(+0.26%)
Jan 30, 2004	45.90	46.21	45.56	45.90	11,156,851	+0.06(+0.13%)
Jan 29, 2004	46.33	46.45	45.32	45.84	21,716,014	-0.44(-0.94%)
Jan 28, 2004	47.32	47.38	46.01	46.27	16,157,486	-0.73(-1.56%)
Jan 27, 2004	47.57	47.60	46.96	47.01	8,373,179	-0.60(-1.25%)
Jan 26, 2004	47.13	47.67	46.81	47.60	6,291,974	+0.47(+0.99%)
Jan 23, 2004	46.92	47.18	46.60	47.14	10,397,462	+0.25(+0.54%)
Jan 22, 2004	47.45	47.54	46.71	46.88	9,055,245	-0.27(-0.56%)
Jan 21, 2004	47.19	47.39	46.65	47.15	10,396,706	-0.06(-0.13%)
Jan 20, 2004	46.89	47.30	46.58	47.21	9,356,734	+0.56(+1.20%)
Jan 16, 2004	46.73	46.90	46.50	46.65	8,478,210	+0.26(+0.56%)
Jan 15, 2004	46.35	46.49	45.77	46.39	7,981,773	+0.12(+0.26%)
Jan 14, 2004	46.20	46.37	45.96	46.27	8,301,648	+0.24(+0.52%)
Jan 13, 2004	46.18	46.18	45.43	46.04	10,239,791	-0.19(-0.42%)
Jan 12, 2004	45.61	46.25	45.46	46.23	7,439,496	+0.85(+1.87%)
Jan 09, 2004	45.75	46.06	45.31	45.38	12,087,261	-0.37(-0.80%)
Jan 08, 2004	45.40	45.95	45.42	45.75	7,896,641	+0.35(+0.76%)
Jan 07, 2004	45.00	45.48	44.85	45.40	7,454,860	+0.48(+1.06%)
Jan 06, 2004	45.01	45.31	44.86	44.92	7,803,952	-0.06(-0.13%)
Jan 05, 2004	44.77	45.08	44.59	44.98	10,939,487	+0.52(+1.17%)
Jan 02, 2004	44.14	44.72	44.13	44.46	14,082,326	+0.47(+1.07%)
Dec 31, 2003	44.73	44.86	43.94	43.99	16,028,781	-0.65(-1.46%)
Dec 30, 2003	44.53	44.77	44.39	44.64	7,221,124	+0.12(+0.26%)
Dec 29, 2003	44.05	44.57	44.03	44.53	6,099,293	+0.67(+1.52%)
Dec 26, 2003	43.81	43.97	43.75	43.86	1,901,621	+0.15(+0.35%)
Dec 24, 2003	43.71	43.82	43.62	43.70	1,595,095	-0.05(-0.12%)
Dec 23, 2003	43.47	43.87	43.37	43.76	7,541,503	+0.24(+0.55%)
Dec 22, 2003	42.98	43.52	42.90	43.52	5,525,281	+0.48(+1.12%)
Dec 19, 2003	43.20	43.25	42.75	43.04	9,847,125	-0.14(-0.32%)
Dec 18, 2003	42.52	43.28	42.45	43.18	12,222,011	+0.66(+1.54%)
Dec 17, 2003	42.56	42.61	42.10	42.52	8,699,352	-0.01(-0.02%)
Dec 16, 2003	42.34	42.55	41.79	42.53	10,521,382	+0.28(+0.67%)
Dec 15, 2003	43.26	44.03	42.22	42.25	9,308,626	-1.01(-2.34%)
Dec 12, 2003	43.10	43.26	42.70	43.26	10,657,392	+0.16(+0.37%)
Dec 11, 2003	42.01	43.12	41.95	43.10	11,320,819	+1.17(+2.79%)
Dec 10, 2003	42.48	42.48	41.64	41.93	11,737,665	-0.38(-0.90%)
Dec 09, 2003	43.20	43.26	42.24	42.31	8,942,155	-0.73(-1.69%)
Dec 08, 2003	42.64	43.10	42.52	43.04	7,659,127	+0.19(+0.45%)
Dec 05, 2003	43.26	43.08	42.54	42.84	7,031,214	-0.41(-0.95%)
Dec 04, 2003	43.22	43.25	42.53	43.26	9,705,574	+0.10(+0.23%)
Dec 03, 2003	43.95	44.21	43.14	43.16	6,092,745	-0.79(-1.80%)
Dec 02, 2003	44.01	44.24	43.81	43.95	6,231,525	-0.07(-0.15%)

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.