Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	44.72	45.06	44.15	44.19	4,837,934	-0.56(-1.26%)
Feb 26, 2004	44.41	44.92	44.01	44.75	4,104,029	+0.07(+0.15%)
Feb 25, 2004	44.25	44.70	44.17	44.69	4,612,502	+0.61(+1.39%)
Feb 24, 2004	45.11	45.12	43.74	44.07	5,743,044	-1.07(-2.38%)
Feb 23, 2004	45.29	45.34	44.63	45.14	6,111,281	-0.10(-0.23%)
Feb 20, 2004	45.48	45.84	44.97	45.25	5,394,009	-0.23(-0.50%)
Feb 19, 2004	45.65	45.97	45.37	45.48	6,293,169	-0.07(-0.16%)
Feb 18, 2004	44.66	45.77	44.41	45.55	8,168,435	+0.75(+1.67%)
Feb 17, 2004	44.37	45.11	44.33	44.80	6,377,419	+0.62(+1.41%)
Feb 13, 2004	43.78	44.26	43.66	44.18	5,960,768	+0.52(+1.19%)
Feb 12, 2004	44.02	44.11	43.44	43.67	5,608,623	-0.60(-1.35%)
Feb 11, 2004	42.76	44.46	42.70	44.26	9,476,672	+2.13(+5.05%)
Feb 10, 2004	42.43	42.56	41.68	42.13	5,627,150	-0.21(-0.51%)
Feb 09, 2004	42.64	42.89	42.30	42.35	3,728,218	-0.07(-0.16%)
Feb 06, 2004	41.63	42.63	41.63	42.42	4,302,955	+0.86(+2.06%)
Feb 05, 2004	42.11	42.26	41.35	41.56	6,451,931	-0.52(-1.23%)
Feb 04, 2004	42.41	42.59	42.00	42.08	6,544,430	-0.65(-1.52%)
Feb 03, 2004	42.96	42.96	42.56	42.73	5,159,787	-0.20(-0.46%)
Feb 02, 2004	42.94	43.70	42.73	42.93	5,893,693	-0.12(-0.28%)
Jan 30, 2004	42.65	43.24	42.50	43.04	4,910,554	+0.27(+0.64%)
Jan 29, 2004	42.45	43.07	41.97	42.77	7,253,453	+0.58(+1.37%)
Jan 28, 2004	43.52	43.93	42.07	42.19	5,760,489	-1.23(-2.83%)
Jan 27, 2004	44.63	44.80	43.40	43.42	5,979,971	-1.19(-2.67%)
Jan 26, 2004	43.84	44.61	43.48	44.61	4,480,921	+0.77(+1.75%)
Jan 23, 2004	44.60	44.62	43.64	43.84	4,863,764	-0.42(-0.95%)
Jan 22, 2004	44.87	44.96	44.18	44.26	4,233,311	-0.61(-1.35%)
Jan 21, 2004	44.27	45.03	43.89	44.87	5,637,563	+0.59(+1.34%)
Jan 20, 2004	44.63	44.89	43.92	44.28	3,658,438	-0.41(-0.91%)
Jan 16, 2004	44.35	44.69	44.27	44.69	7,290,101	+0.46(+1.04%)
Jan 15, 2004	43.63	44.35	43.55	44.23	9,182,136	+0.88(+2.03%)
Jan 14, 2004	43.18	43.64	42.93	43.35	4,409,113	+0.17(+0.39%)
Jan 13, 2004	43.00	43.22	42.60	43.18	5,507,740	-0.07(-0.17%)
Jan 12, 2004	42.25	43.30	41.96	43.25	6,367,817	+0.93(+2.20%)
Jan 09, 2004	42.95	43.24	42.14	42.32	4,896,355	-0.84(-1.95%)
Jan 08, 2004	42.74	43.27	42.62	43.16	5,624,040	+0.42(+0.99%)
Jan 07, 2004	42.33	42.86	42.02	42.74	6,623,271	+0.02(+0.05%)
Jan 06, 2004	42.16	43.12	42.16	42.72	5,975,508	+0.15(+0.35%)
Jan 05, 2004	42.32	42.62	41.97	42.57	6,030,953	+0.44(+1.04%)
Jan 02, 2004	42.81	42.96	41.99	42.13	4,175,431	-0.66(-1.54%)
Dec 31, 2003	42.93	42.98	42.43	42.79	3,939,316	-0.07(-0.17%)
Dec 30, 2003	43.24	43.33	42.70	42.87	3,395,141	-0.47(-1.08%)
Dec 29, 2003	42.52	43.47	42.51	43.33	5,041,324	+0.85(+2.00%)
Dec 26, 2003	42.32	42.91	42.32	42.48	1,386,266	+0.31(+0.74%)
Dec 24, 2003	42.36	42.48	42.11	42.17	1,500,537	-0.22(-0.52%)
Dec 23, 2003	42.23	42.55	42.19	42.39	4,297,276	+0.20(+0.47%)
Dec 22, 2003	41.40	42.42	41.37	42.19	6,294,927	+0.78(+1.87%)
Dec 19, 2003	41.78	41.79	41.23	41.42	5,580,630	-0.24(-0.59%)
Dec 18, 2003	42.62	41.70	40.82	41.66	10,942,049	-0.95(-2.24%)
Dec 17, 2003	42.70	43.04	42.06	42.62	4,773,293	-0.21(-0.50%)
Dec 16, 2003	42.25	42.89	42.24	42.83	4,622,374	+0.58(+1.38%)
Dec 15, 2003	42.67	42.89	42.14	42.25	5,991,601	+0.14(+0.33%)
Dec 12, 2003	41.15	42.29	41.14	42.11	5,333,696	+0.81(+1.97%)
Dec 11, 2003	40.60	41.61	40.60	41.29	3,823,286	+0.61(+1.49%)
Dec 10, 2003	40.77	41.29	40.23	40.69	3,729,165	-0.18(-0.45%)
Dec 09, 2003	41.77	41.78	40.71	40.87	4,524,195	-0.67(-1.62%)
Dec 08, 2003	40.75	41.57	40.71	41.54	3,588,929	+0.61(+1.48%)
Dec 05, 2003	41.50	41.63	40.84	40.94	2,962,803	-0.86(-2.05%)
Dec 04, 2003	41.58	42.15	41.54	41.79	4,030,192	+0.13(+0.30%)
Dec 03, 2003	41.56	42.17	41.40	41.67	3,727,407	+0.21(+0.52%)
Dec 02, 2003	41.78	41.94	41.34	41.45	5,173,716	-0.33(-0.80%)

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.