Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	58.60	59.27	58.34	58.50	595,189	+0.11(+0.20%)
Feb 26, 2004	58.78	58.78	58.35	58.38	491,673	-0.30(-0.51%)
Feb 25, 2004	58.78	59.45	58.65	58.68	709,114	-0.09(-0.15%)
Feb 24, 2004	58.67	59.06	58.25	58.77	609,783	+0.11(+0.18%)
Feb 23, 2004	59.27	59.40	58.29	58.67	516,223	-0.34(-0.57%)
Feb 20, 2004	59.26	59.31	58.60	59.00	501,629	-0.15(-0.25%)
Feb 19, 2004	59.80	59.97	58.70	59.15	642,592	-0.52(-0.87%)
Feb 18, 2004	59.93	60.44	59.28	59.67	483,527	-0.56(-0.92%)
Feb 17, 2004	59.46	60.54	59.09	60.23	924,744	+1.38(+2.34%)
Feb 13, 2004	60.11	60.33	58.15	58.85	2,269,888	-1.87(-3.09%)
Feb 12, 2004	61.08	61.49	60.24	60.73	1,002,126	-0.48(-0.78%)
Feb 11, 2004	61.73	62.04	60.99	61.20	1,487,578	-0.75(-1.21%)
Feb 10, 2004	61.59	62.04	61.39	61.95	547,560	+0.19(+0.30%)
Feb 09, 2004	61.86	62.54	61.56	61.77	560,458	+0.11(+0.19%)
Feb 06, 2004	60.81	61.67	60.73	61.65	616,458	+0.57(+0.94%)
Feb 05, 2004	60.62	61.16	60.33	61.08	869,309	+0.46(+0.76%)
Feb 04, 2004	60.99	61.00	60.21	60.62	816,137	-0.49(-0.80%)
Feb 03, 2004	60.65	61.17	60.11	61.11	700,855	+0.52(+0.86%)
Feb 02, 2004	60.89	61.12	60.33	60.58	650,963	-0.35(-0.58%)
Jan 30, 2004	60.46	60.98	60.28	60.94	725,631	+0.50(+0.83%)
Jan 29, 2004	60.36	60.80	59.78	60.43	675,061	+0.15(+0.25%)
Jan 28, 2004	60.64	61.01	59.68	60.28	1,493,347	-0.18(-0.29%)
Jan 27, 2004	60.42	60.97	60.42	60.46	1,081,319	-0.08(-0.13%)
Jan 26, 2004	60.09	60.73	60.08	60.54	1,039,686	+0.45(+0.75%)
Jan 23, 2004	61.00	61.03	59.53	60.09	1,275,002	-0.69(-1.13%)
Jan 22, 2004	61.50	61.70	60.78	60.78	1,096,705	-0.72(-1.16%)
Jan 21, 2004	61.65	61.79	61.24	61.49	1,113,336	+0.02(+0.03%)
Jan 20, 2004	61.34	61.70	61.21	61.48	1,128,722	+0.13(+0.22%)
Jan 16, 2004	62.14	62.58	60.85	61.34	1,216,852	+0.45(+0.74%)
Jan 15, 2004	60.99	61.39	60.33	60.89	1,519,481	+0.12(+0.20%)
Jan 14, 2004	60.91	60.91	59.59	60.77	2,401,235	-0.46(-0.75%)
Jan 13, 2004	59.05	61.41	58.87	61.23	3,535,048	+2.37(+4.02%)
Jan 12, 2004	55.76	62.22	55.76	58.86	11,412,572	+7.01(+13.52%)
Jan 09, 2004	51.59	52.93	51.13	51.85	1,140,714	+0.19(+0.36%)
Jan 08, 2004	50.88	51.67	50.59	51.67	606,842	+1.01(+1.99%)
Jan 07, 2004	51.18	51.18	50.52	50.66	593,040	-0.70(-1.36%)
Jan 06, 2004	50.74	51.44	50.71	51.36	1,017,060	+0.76(+1.50%)
Jan 05, 2004	50.00	50.95	50.00	50.60	1,112,883	+0.81(+1.63%)
Jan 02, 2004	50.33	50.34	49.68	49.78	599,828	-0.55(-1.09%)
Dec 31, 2003	50.56	50.84	50.24	50.33	602,882	-0.22(-0.44%)
Dec 30, 2003	50.52	50.63	50.30	50.55	507,512	-0.06(-0.12%)
Dec 29, 2003	50.27	50.68	49.99	50.61	426,509	+0.42(+0.85%)
Dec 26, 2003	50.21	50.38	50.07	50.19	121,277	-0.02(-0.04%)
Dec 24, 2003	49.76	50.34	49.63	50.21	230,563	+0.40(+0.80%)
Dec 23, 2003	49.42	49.91	49.37	49.81	611,141	+0.39(+0.79%)
Dec 22, 2003	48.71	49.53	48.71	49.42	463,842	+0.75(+1.54%)
Dec 19, 2003	48.95	48.95	48.11	48.67	1,061,974	-0.26(-0.52%)
Dec 18, 2003	48.77	48.98	48.31	48.92	900,986	+0.25(+0.51%)
Dec 17, 2003	48.73	48.81	48.37	48.68	794,755	-0.33(-0.67%)
Dec 16, 2003	49.08	49.41	48.36	49.00	671,893	-0.07(-0.14%)
Dec 15, 2003	50.03	50.07	49.08	49.08	410,331	-0.60(-1.21%)
Dec 12, 2003	49.61	49.85	49.26	49.68	295,162	+0.04(+0.09%)
Dec 11, 2003	49.21	49.91	49.20	49.63	691,012	+0.42(+0.86%)
Dec 10, 2003	49.75	49.75	48.54	49.21	1,222,622	-0.54(-1.08%)
Dec 09, 2003	50.38	50.38	49.72	49.75	862,860	-0.68(-1.35%)
Dec 08, 2003	49.23	50.43	49.23	50.43	1,177,482	+1.12(+2.28%)
Dec 05, 2003	49.41	49.95	49.27	49.31	995,452	-0.10(-0.20%)
Dec 04, 2003	49.02	49.37	49.02	49.40	636,709	+0.39(+0.79%)
Dec 03, 2003	48.96	49.74	48.90	49.01	803,805	+0.31(+0.64%)
Dec 02, 2003	48.68	48.79	48.29	48.70	921,350	-0.04(-0.09%)

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.