Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	43.86	46.65	43.86	46.33	5,144,960	+0.21(+0.46%)
Feb 26, 2004	45.77	46.13	45.71	46.11	3,914,702	+0.51(+1.11%)
Feb 25, 2004	45.50	45.65	45.35	45.61	4,275,256	+0.26(+0.58%)
Feb 24, 2004	45.09	45.42	44.75	45.34	4,252,433	+0.22(+0.49%)
Feb 23, 2004	45.41	45.52	44.96	45.12	2,913,322	-0.28(-0.62%)
Feb 20, 2004	45.54	45.89	45.21	45.41	3,459,820	-0.11(-0.25%)
Feb 19, 2004	45.56	46.08	45.36	45.52	5,400,173	+0.12(+0.26%)
Feb 18, 2004	45.64	45.72	45.14	45.40	3,994,825	-0.31(-0.69%)
Feb 17, 2004	46.06	46.09	45.51	45.71	3,783,026	-0.34(-0.73%)
Feb 13, 2004	46.11	46.14	45.57	46.05	3,890,601	-0.05(-0.11%)
Feb 12, 2004	46.80	46.80	45.96	46.10	9,226,134	-0.70(-1.50%)
Feb 11, 2004	46.46	46.80	46.21	46.80	7,140,537	+0.10(+0.21%)
Feb 10, 2004	45.87	46.81	45.71	46.70	8,574,295	+0.83(+1.80%)
Feb 09, 2004	45.67	46.04	45.27	45.87	5,899,426	+0.23(+0.51%)
Feb 06, 2004	44.77	45.67	44.65	45.64	7,098,880	+0.88(+1.96%)
Feb 05, 2004	44.48	44.80	44.18	44.77	6,305,948	+0.60(+1.35%)
Feb 04, 2004	43.48	44.25	43.26	44.17	7,612,338	+0.69(+1.58%)
Feb 03, 2004	43.26	43.65	42.93	43.48	4,439,014	+0.22(+0.51%)
Feb 02, 2004	42.47	43.80	42.30	43.26	5,776,369	+0.63(+1.48%)
Jan 30, 2004	42.95	42.95	42.11	42.63	4,880,490	-0.23(-0.53%)
Jan 29, 2004	41.82	42.97	41.70	42.85	7,217,628	+0.93(+2.21%)
Jan 28, 2004	42.98	43.06	41.79	41.93	8,080,947	-0.96(-2.24%)
Jan 27, 2004	43.16	43.46	42.82	42.89	5,976,198	-0.28(-0.64%)
Jan 26, 2004	43.24	43.48	43.01	43.16	7,230,875	-0.36(-0.82%)
Jan 23, 2004	44.47	44.48	43.28	43.52	6,283,443	-0.93(-2.10%)
Jan 22, 2004	44.20	44.50	44.01	44.45	5,496,895	+0.09(+0.21%)
Jan 21, 2004	43.71	44.36	43.29	44.36	6,184,007	+0.66(+1.51%)
Jan 20, 2004	43.92	43.98	43.61	43.70	5,754,662	-0.19(-0.44%)
Jan 16, 2004	43.73	43.96	43.64	43.90	6,763,543	+0.34(+0.79%)
Jan 15, 2004	43.43	43.56	43.08	43.55	5,355,483	+0.19(+0.45%)
Jan 14, 2004	42.82	43.51	42.60	43.36	6,164,056	+0.38(+0.87%)
Jan 13, 2004	43.05	43.17	42.73	42.98	5,845,000	-0.14(-0.33%)
Jan 12, 2004	42.57	43.29	42.48	43.12	7,230,716	+0.78(+1.85%)
Jan 09, 2004	42.54	42.72	42.28	42.34	7,131,918	-0.33(-0.76%)
Jan 08, 2004	43.59	43.66	42.57	42.67	9,188,466	-1.08(-2.46%)
Jan 07, 2004	43.58	43.78	43.39	43.74	6,920,757	-0.19(-0.44%)
Jan 06, 2004	43.86	44.01	43.54	43.94	8,616,591	-0.04(-0.09%)
Jan 05, 2004	44.11	44.61	43.79	43.98	10,812,157	-0.66(-1.47%)
Jan 02, 2004	44.39	45.20	44.30	44.63	6,034,455	+0.57(+1.29%)
Dec 31, 2003	44.42	44.45	43.88	44.06	5,720,027	-0.38(-0.85%)
Dec 30, 2003	44.89	44.95	44.26	44.44	4,963,166	-0.43(-0.96%)
Dec 29, 2003	44.67	44.87	44.25	44.87	4,248,442	+0.63(+1.42%)
Dec 26, 2003	44.26	44.53	44.17	44.25	789,101	+0.08(+0.17%)
Dec 24, 2003	44.18	44.35	44.14	44.17	2,308,089	-0.01(-0.03%)
Dec 23, 2003	44.95	45.23	43.85	44.18	7,652,559	-1.05(-2.33%)
Dec 22, 2003	46.06	46.06	44.99	45.24	5,949,543	-1.06(-2.29%)
Dec 19, 2003	45.96	46.29	45.59	46.29	6,004,927	+0.48(+1.05%)
Dec 18, 2003	45.41	45.90	45.36	45.81	4,435,662	+0.40(+0.88%)
Dec 17, 2003	45.60	45.82	45.23	45.41	4,314,360	-0.51(-1.11%)
Dec 16, 2003	44.92	45.92	44.91	45.92	5,748,437	+1.00(+2.23%)
Dec 15, 2003	45.54	45.61	44.95	44.92	3,953,327	-0.31(-0.69%)
Dec 12, 2003	44.92	45.23	44.47	45.23	4,776,585	+0.24(+0.54%)
Dec 11, 2003	44.42	45.17	44.21	44.99	5,834,625	+0.88(+1.99%)
Dec 10, 2003	44.20	44.38	43.93	44.11	5,667,835	-0.09(-0.21%)
Dec 09, 2003	43.94	44.20	43.61	44.20	5,512,856	+0.33(+0.74%)
Dec 08, 2003	43.11	43.92	42.89	43.88	5,074,254	+0.77(+1.79%)
Dec 05, 2003	42.96	43.17	42.77	43.11	2,905,502	-0.13(-0.30%)
Dec 04, 2003	43.44	43.67	42.80	43.24	3,915,500	+0.02(+0.04%)
Dec 03, 2003	43.61	43.97	43.22	43.22	3,887,569	-0.33(-0.75%)
Dec 02, 2003	43.58	44.29	43.44	43.54	6,448,477	-0.50(-1.14%)

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.