Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	56.78	57.10	56.67	56.88	87,624	+0.77(+1.36%)
Feb 26, 2004	55.84	56.36	55.84	56.12	64,411	+0.49(+0.87%)
Feb 25, 2004	55.62	55.90	55.33	55.63	123,233	-0.49(-0.87%)
Feb 24, 2004	56.24	56.26	55.62	56.12	149,848	-1.00(-1.76%)
Feb 23, 2004	57.47	57.59	57.12	57.12	84,829	+0.30(+0.52%)
Feb 20, 2004	56.59	57.10	56.17	56.82	227,386	+0.16(+0.29%)
Feb 19, 2004	57.15	57.35	56.65	56.66	104,517	-0.24(-0.42%)
Feb 18, 2004	57.10	57.17	56.61	56.90	109,257	-0.15(-0.26%)
Feb 17, 2004	56.78	57.33	56.78	57.05	153,008	+1.09(+1.96%)
Feb 13, 2004	55.87	56.15	55.71	55.95	188,010	+1.19(+2.18%)
Feb 12, 2004	54.80	54.96	54.72	54.76	194,451	-1.19(-2.13%)
Feb 11, 2004	55.62	56.08	55.38	55.95	117,156	+0.33(+0.59%)
Feb 10, 2004	55.46	55.63	55.13	55.62	116,306	+0.71(+1.29%)
Feb 09, 2004	55.15	56.54	54.87	54.92	212,073	-1.61(-2.85%)
Feb 06, 2004	55.58	56.97	55.57	56.53	243,793	+0.96(+1.73%)
Feb 05, 2004	55.13	55.87	55.10	55.57	181,325	+2.37(+4.45%)
Feb 04, 2004	53.28	53.54	53.09	53.20	279,766	-2.45(-4.41%)
Feb 03, 2004	55.54	55.82	55.31	55.65	70,974	-0.10(-0.18%)
Feb 02, 2004	55.83	56.11	55.50	55.75	107,677	+1.11(+2.03%)
Jan 30, 2004	54.35	54.84	54.14	54.64	111,809	-0.33(-0.60%)
Jan 29, 2004	55.42	55.57	54.54	54.96	127,973	-0.66(-1.18%)
Jan 28, 2004	56.24	56.44	55.62	55.62	135,994	+0.44(+0.81%)
Jan 27, 2004	55.66	55.75	55.13	55.18	236,015	-1.50(-2.64%)
Jan 26, 2004	56.68	56.68	56.36	56.68	91,027	+0.09(+0.16%)
Jan 23, 2004	57.31	57.43	56.59	56.59	112,295	-0.81(-1.41%)
Jan 22, 2004	56.86	57.52	56.86	57.39	189,954	+0.72(+1.28%)
Jan 21, 2004	56.40	57.05	56.20	56.67	111,323	-0.71(-1.23%)
Jan 20, 2004	57.50	57.50	57.06	57.38	151,915	+0.64(+1.13%)
Jan 16, 2004	56.40	56.90	56.36	56.73	129,917	+0.16(+0.29%)
Jan 15, 2004	56.78	56.78	56.53	56.57	53,717	-0.62(-1.08%)
Jan 14, 2004	56.76	57.26	56.65	57.19	67,693	+0.81(+1.43%)
Jan 13, 2004	56.94	56.94	56.37	56.38	95,888	-0.79(-1.38%)
Jan 12, 2004	57.00	57.24	56.69	57.17	124,327	+0.06(+0.10%)
Jan 09, 2004	57.10	57.29	57.03	57.11	96,861	+0.50(+0.89%)
Jan 08, 2004	56.64	56.82	56.37	56.61	187,888	-0.70(-1.22%)
Jan 07, 2004	58.05	58.05	57.19	57.31	352,564	-0.93(-1.60%)
Jan 06, 2004	58.01	58.65	57.61	58.24	199,920	-1.24(-2.09%)
Jan 05, 2004	57.80	59.48	57.80	59.48	179,624	+2.74(+4.83%)
Jan 02, 2004	56.78	57.19	56.65	56.74	76,322	+0.17(+0.31%)
Dec 31, 2003	55.95	56.64	55.95	56.57	66,356	-0.11(-0.19%)
Dec 30, 2003	56.11	56.68	55.95	56.68	95,888	+0.64(+1.15%)
Dec 29, 2003	55.58	56.03	55.57	56.03	141,220	+0.70(+1.26%)
Dec 26, 2003	55.54	55.71	55.21	55.34	79,481	-1.36(-2.39%)
Dec 24, 2003	56.61	56.69	56.16	56.69	44,237	-0.12(-0.22%)
Dec 23, 2003	57.27	57.35	56.65	56.82	159,328	+0.08(+0.15%)
Dec 22, 2003	56.52	56.88	56.45	56.73	100,750	+0.75(+1.34%)
Dec 19, 2003	56.03	56.45	55.96	55.99	122,868	+0.12(+0.21%)
Dec 18, 2003	55.05	56.07	55.05	55.87	166,985	+2.43(+4.54%)
Dec 17, 2003	52.99	53.61	52.99	53.44	136,480	-1.16(-2.12%)
Dec 16, 2003	54.25	54.66	54.23	54.60	151,793	+0.28(+0.52%)
Dec 15, 2003	55.34	55.69	54.77	54.32	170,144	+0.15(+0.27%)
Dec 12, 2003	54.01	54.18	53.90	54.17	83,492	-0.26(-0.48%)
Dec 11, 2003	53.48	54.59	53.48	54.44	232,004	+1.89(+3.60%)
Dec 10, 2003	52.50	52.95	52.41	52.55	155,560	+0.08(+0.16%)
Dec 09, 2003	52.89	53.24	52.41	52.46	213,653	+0.00(+0.00%)
Dec 08, 2003	52.15	52.33	52.04	52.46	101,600	+0.56(+1.08%)
Dec 05, 2003	52.66	52.66	51.97	51.90	109,986	-0.71(-1.34%)
Dec 04, 2003	52.24	52.66	51.95	52.61	146,446	+1.14(+2.22%)
Dec 03, 2003	51.51	52.13	51.43	51.47	176,342	+0.07(+0.13%)
Dec 02, 2003	51.43	51.96	51.35	51.40	319,750	+1.09(+2.18%)

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.