Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	54.36	54.40	52.65	52.65	1,080	-0.23(-0.44%)
Feb 26, 2004	53.71	53.71	52.88	52.88	7,565	-0.42(-0.80%)
Feb 25, 2004	53.71	53.71	53.12	53.30	3,722	-0.30(-0.56%)
Feb 24, 2004	53.30	54.41	53.16	53.60	2,882	-0.43(-0.80%)
Feb 23, 2004	53.60	54.04	52.84	54.04	15,731	+0.44(+0.82%)
Feb 20, 2004	52.15	53.65	52.15	53.60	1,441	+0.92(+1.75%)
Feb 19, 2004	53.25	53.26	52.67	52.67	51,276	-0.08(-0.16%)
Feb 18, 2004	53.28	53.30	52.72	52.75	4,443	-0.54(-1.02%)
Feb 17, 2004	52.88	53.30	52.88	53.30	2,882	+0.33(+0.63%)
Feb 13, 2004	52.51	53.18	52.50	52.96	1,801	+0.52(+0.98%)
Feb 12, 2004	53.09	53.09	52.44	52.45	2,521	-0.19(-0.37%)
Feb 11, 2004	53.26	53.28	52.64	52.64	960	+0.24(+0.46%)
Feb 10, 2004	52.05	52.40	52.05	52.40	1,441	+0.56(+1.08%)
Feb 09, 2004	50.55	51.84	50.55	51.84	25,097	+1.16(+2.28%)
Feb 06, 2004	50.45	50.96	50.45	50.68	5,283	+0.83(+1.67%)
Feb 05, 2004	50.80	50.80	49.85	49.85	14,530	-0.30(-0.60%)
Feb 04, 2004	51.76	53.30	50.15	50.15	14,049	-1.84(-3.54%)
Feb 03, 2004	51.21	51.99	51.21	51.99	1,921	+0.23(+0.45%)
Feb 02, 2004	52.46	53.71	51.63	51.76	1,200	-0.71(-1.35%)
Jan 30, 2004	51.83	53.45	51.83	52.46	13,809	+0.29(+0.56%)
Jan 29, 2004	50.98	53.71	50.56	52.17	2,761	-0.85(-1.60%)
Jan 28, 2004	52.48	53.02	52.48	53.02	480	-0.41(-0.76%)
Jan 27, 2004	53.90	54.13	53.43	53.43	4,923	-0.55(-1.02%)
Jan 26, 2004	54.96	55.38	53.98	53.98	7,325	-0.98(-1.79%)
Jan 23, 2004	55.05	55.38	54.96	54.96	10,327	-0.99(-1.77%)
Jan 22, 2004	55.17	56.38	55.17	55.95	12,488	-0.47(-0.83%)
Jan 21, 2004	54.96	56.46	54.96	56.42	10,087	-0.21(-0.37%)
Jan 20, 2004	56.63	56.63	56.02	56.63	5,523	-1.06(-1.83%)
Jan 16, 2004	55.10	57.68	54.37	57.68	7,205	+1.96(+3.51%)
Jan 15, 2004	54.96	55.73	54.89	55.73	1,921	+0.78(+1.42%)
Jan 14, 2004	54.31	54.94	54.00	54.94	2,567	+0.66(+1.21%)
Jan 13, 2004	51.36	54.29	51.36	54.29	3,627	+1.04(+1.96%)
Jan 12, 2004	48.02	53.25	48.02	53.25	3,289	+2.51(+4.94%)
Jan 09, 2004	50.08	51.21	50.08	50.74	1,753	-1.56(-2.98%)
Jan 08, 2004	51.22	52.39	51.22	52.30	1,801	+1.42(+2.80%)
Jan 07, 2004	52.52	52.90	49.85	50.87	1,801	-0.76(-1.47%)
Jan 06, 2004	52.55	52.55	51.63	51.63	2,761	-0.43(-0.83%)
Jan 05, 2004	52.05	52.06	50.74	52.06	1,441	+0.65(+1.26%)
Jan 02, 2004	50.71	51.41	50.56	51.41	2,161	+0.69(+1.36%)
Dec 31, 2003	51.88	51.88	50.03	50.72	4,202	-1.12(-2.15%)
Dec 30, 2003	50.86	52.05	50.86	51.84	6,179	+0.63(+1.24%)
Dec 29, 2003	50.76	51.21	49.56	51.21	5,791	+2.72(+5.62%)
Dec 26, 2003	49.35	49.35	48.48	48.48	823	-0.31(-0.63%)
Dec 24, 2003	48.79	48.79	48.79	48.79	360	-0.15(-0.31%)
Dec 23, 2003	49.33	49.34	47.88	48.94	7,586	+0.56(+1.15%)
Dec 22, 2003	49.35	49.96	48.38	48.38	4,507	+0.07(+0.14%)
Dec 19, 2003	49.62	49.62	47.88	48.32	2,958	-2.31(-4.56%)
Dec 18, 2003	48.51	50.62	48.51	50.62	601	+1.34(+2.72%)
Dec 17, 2003	49.76	49.76	48.72	49.28	1,320	+0.06(+0.12%)
Dec 16, 2003	49.31	49.31	48.97	49.22	7,085	-0.07(-0.15%)
Dec 15, 2003	49.79	50.51	49.30	49.30	8,886	-0.34(-0.69%)
Dec 12, 2003	48.61	50.77	48.61	49.64	4,875	-0.34(-0.68%)
Dec 11, 2003	50.44	50.26	49.70	49.98	2,766	-0.46(-0.91%)
Dec 10, 2003	48.43	50.44	48.42	50.44	7,421	+0.99(+2.00%)
Dec 09, 2003	49.27	49.47	48.53	49.45	13,248	-0.06(-0.12%)
Dec 08, 2003	49.66	50.18	49.25	49.51	12,360	-0.00(-0.01%)
Dec 05, 2003	49.90	49.92	49.02	49.51	15,063	-0.39(-0.78%)
Dec 04, 2003	48.82	49.90	48.30	49.90	4,803	-0.12(-0.25%)
Dec 03, 2003	49.89	50.70	49.13	50.02	7,835	-0.77(-1.52%)
Dec 02, 2003	50.85	50.87	50.61	50.80	4,093	+0.00(+0.00%)

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.