Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.95	48.69	47.92	48.13	878,067	+0.07(+0.14%)
Feb 26, 2004	47.54	48.22	47.42	48.06	589,656	+0.46(+0.97%)
Feb 25, 2004	47.75	47.79	47.26	47.60	504,295	+0.09(+0.19%)
Feb 24, 2004	47.67	47.94	47.19	47.51	875,525	-0.13(-0.28%)
Feb 23, 2004	48.38	48.39	47.51	47.64	961,007	-0.58(-1.20%)
Feb 20, 2004	48.13	48.70	48.01	48.22	912,575	+0.21(+0.45%)
Feb 19, 2004	48.32	48.52	47.96	48.00	1,037,045	-0.31(-0.65%)
Feb 18, 2004	48.51	48.70	48.13	48.32	492,914	-0.36(-0.73%)
Feb 17, 2004	48.37	48.72	48.13	48.67	621,984	+0.43(+0.89%)
Feb 13, 2004	48.74	48.97	48.22	48.24	543,525	-0.41(-0.85%)
Feb 12, 2004	48.48	48.69	48.22	48.65	347,982	+0.02(+0.05%)
Feb 11, 2004	47.77	48.76	47.70	48.63	524,879	+0.73(+1.52%)
Feb 10, 2004	48.39	48.40	47.62	47.90	1,240,700	-0.33(-0.68%)
Feb 09, 2004	48.45	48.89	48.13	48.23	731,198	-0.70(-1.43%)
Feb 06, 2004	48.17	49.08	48.08	48.93	556,602	+0.67(+1.39%)
Feb 05, 2004	48.60	48.62	48.15	48.27	698,022	-0.08(-0.17%)
Feb 04, 2004	48.22	48.56	48.01	48.35	698,264	+0.21(+0.45%)
Feb 03, 2004	48.56	48.77	47.99	48.13	1,012,950	-0.52(-1.07%)
Feb 02, 2004	48.50	48.87	48.41	48.65	932,553	+0.22(+0.46%)
Jan 30, 2004	48.72	49.09	48.43	48.43	619,321	-0.36(-0.74%)
Jan 29, 2004	49.57	49.57	48.15	48.79	1,165,994	-0.17(-0.35%)
Jan 28, 2004	50.32	50.32	48.81	48.97	1,173,501	-1.31(-2.61%)
Jan 27, 2004	50.58	50.93	50.20	50.28	774,060	-0.43(-0.85%)
Jan 26, 2004	50.30	50.88	49.90	50.71	965,002	+0.31(+0.61%)
Jan 23, 2004	49.89	50.40	49.80	50.40	857,363	+0.52(+1.04%)
Jan 22, 2004	50.87	50.92	49.82	49.88	821,160	-1.09(-2.14%)
Jan 21, 2004	50.49	50.97	50.27	50.97	885,211	+0.58(+1.15%)
Jan 20, 2004	49.61	50.49	49.58	50.40	1,185,730	+0.67(+1.35%)
Jan 16, 2004	49.13	49.73	49.03	49.73	603,944	+0.55(+1.13%)
Jan 15, 2004	48.80	49.50	48.48	49.17	692,471	+0.45(+0.93%)
Jan 14, 2004	48.67	48.79	48.45	48.72	554,679	+0.13(+0.27%)
Jan 13, 2004	49.21	49.22	48.11	48.59	762,794	-0.54(-1.09%)
Jan 12, 2004	49.60	49.74	48.97	49.12	553,246	-0.45(-0.92%)
Jan 09, 2004	49.98	50.19	49.58	49.58	516,959	-0.64(-1.27%)
Jan 08, 2004	50.03	50.26	49.69	50.22	603,267	+0.26(+0.53%)
Jan 07, 2004	49.39	50.20	49.39	49.95	913,725	-0.35(-0.69%)
Jan 06, 2004	49.60	50.31	49.53	50.30	741,126	+0.69(+1.38%)
Jan 05, 2004	49.78	49.87	49.41	49.61	724,418	-0.11(-0.22%)
Jan 02, 2004	50.75	50.75	49.50	49.72	560,355	-0.94(-1.86%)
Dec 31, 2003	50.76	50.76	50.12	50.66	522,457	-0.08(-0.16%)
Dec 30, 2003	50.64	50.75	50.51	50.74	357,145	+0.12(+0.23%)
Dec 29, 2003	50.58	50.67	50.34	50.63	569,262	+0.15(+0.29%)
Dec 26, 2003	50.55	50.57	50.44	50.48	79,839	-0.02(-0.05%)
Dec 24, 2003	50.54	50.54	50.31	50.50	227,944	-0.13(-0.26%)
Dec 23, 2003	50.59	50.85	50.18	50.64	650,632	+0.02(+0.05%)
Dec 22, 2003	50.75	50.90	50.38	50.61	329,309	-0.34(-0.66%)
Dec 19, 2003	51.07	51.26	50.60	50.95	683,705	-0.22(-0.44%)
Dec 18, 2003	51.16	51.26	50.93	51.17	288,493	+0.10(+0.19%)
Dec 17, 2003	51.25	51.26	50.90	51.07	400,017	-0.28(-0.55%)
Dec 16, 2003	50.85	51.35	50.60	51.35	426,085	+0.62(+1.22%)
Dec 15, 2003	51.16	51.73	50.73	50.74	525,464	-0.36(-0.70%)
Dec 12, 2003	51.00	51.18	50.89	51.09	364,191	-0.02(-0.03%)
Dec 11, 2003	50.42	51.13	50.41	51.11	600,917	+0.67(+1.33%)
Dec 10, 2003	50.63	50.78	50.22	50.44	425,508	-0.49(-0.96%)
Dec 09, 2003	51.16	51.30	50.66	50.93	492,593	-0.21(-0.40%)
Dec 08, 2003	50.59	51.26	50.51	51.13	688,223	+0.59(+1.16%)
Dec 05, 2003	51.04	51.02	50.44	50.55	303,814	-0.50(-0.97%)
Dec 04, 2003	51.16	51.33	50.71	51.04	392,401	-0.06(-0.11%)
Dec 03, 2003	51.07	51.36	50.71	51.10	630,999	-0.17(-0.32%)
Dec 02, 2003	51.57	51.57	51.00	51.26	554,859	-0.04(-0.08%)

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.