Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.40	47.49	46.84	46.97	1,291,678	-0.38(-0.79%)
Feb 26, 2004	47.54	47.54	47.01	47.35	721,351	-0.07(-0.15%)
Feb 25, 2004	47.11	47.61	47.01	47.42	1,153,044	+0.22(+0.46%)
Feb 24, 2004	47.01	47.49	46.98	47.20	889,801	+0.06(+0.12%)
Feb 20, 2004	47.30	47.61	47.07	47.14	753,363	-0.03(-0.05%)
Feb 19, 2004	47.56	47.57	47.04	47.17	630,599	-0.24(-0.52%)
Feb 18, 2004	47.63	47.97	47.41	47.41	889,180	-0.16(-0.34%)
Feb 13, 2004	47.52	47.63	47.32	47.58	646,917	+0.02(+0.04%)
Feb 12, 2004	47.11	47.59	46.85	47.56	1,011,167	+0.46(+0.97%)
Feb 11, 2004	46.98	47.29	46.84	47.10	879,390	+0.24(+0.51%)
Feb 10, 2004	46.94	47.09	46.74	46.86	592,372	+0.62(+1.34%)
Feb 06, 2004	46.33	46.49	45.89	46.24	1,243,329	-0.07(-0.15%)
Feb 05, 2004	46.27	46.71	46.08	46.31	991,120	-0.28(-0.59%)
Feb 04, 2004	46.24	46.69	46.20	46.59	861,364	+0.21(+0.46%)
Feb 03, 2004	46.62	46.75	46.28	46.38	913,888	+0.12(+0.26%)
Jan 30, 2004	46.82	46.82	45.53	46.26	2,098,168	-0.17(-0.37%)
Jan 29, 2004	47.27	47.59	46.36	46.43	1,859,478	-0.78(-1.65%)
Jan 28, 2004	48.10	48.38	46.98	47.21	2,698,777	-1.96(-3.99%)
Jan 27, 2004	47.03	49.33	47.00	49.17	4,016,076	+2.56(+5.49%)
Jan 23, 2004	46.83	46.94	46.46	46.61	1,327,554	-0.16(-0.34%)
Jan 22, 2004	46.80	46.82	46.45	46.77	1,403,078	-0.03(-0.05%)
Jan 21, 2004	46.65	46.82	46.31	46.80	1,865,539	+0.06(+0.12%)
Jan 16, 2004	46.37	47.09	45.52	46.74	3,793,392	+1.69(+3.76%)
Jan 15, 2004	45.05	45.07	44.60	45.05	2,241,133	+0.32(+0.72%)
Jan 14, 2004	45.19	45.27	44.27	44.72	2,100,965	-0.82(-1.81%)
Jan 13, 2004	46.11	46.11	45.18	45.55	1,820,629	-0.03(-0.07%)
Jan 09, 2004	45.34	45.58	45.20	45.58	886,072	+0.24(+0.53%)
Jan 08, 2004	45.74	45.74	45.05	45.34	1,013,963	-0.41(-0.90%)
Jan 07, 2004	45.68	45.82	45.48	45.75	1,084,670	+0.05(+0.11%)
Jan 06, 2004	45.72	45.95	45.23	45.70	941,238	-0.31(-0.67%)
Jan 01, 2004	45.95	46.13	45.73	46.01	971,229	-0.02(-0.04%)
Dec 31, 2003	46.07	46.11	45.82	46.03	1,123,519	+0.13(+0.28%)
Dec 30, 2003	45.05	46.01	44.95	45.90	1,402,922	+0.98(+2.19%)
Dec 25, 2003	44.92	44.97	44.79	44.92	332,703	-0.05(-0.10%)
Dec 24, 2003	44.83	45.08	44.83	44.96	1,383,343	+0.06(+0.14%)
Dec 23, 2003	44.78	44.98	44.75	44.90	1,014,585	-0.08(-0.19%)
Dec 19, 2003	44.89	45.05	44.65	44.98	1,358,945	+0.03(+0.06%)
Dec 18, 2003	45.17	45.18	44.63	44.96	1,242,086	-0.22(-0.48%)
Dec 17, 2003	45.35	45.64	45.07	45.17	1,390,025	-0.01(-0.03%)
Dec 16, 2003	45.68	45.70	45.16	45.19	1,249,390	-0.10(-0.23%)
Dec 12, 2003	44.88	45.44	44.79	45.29	895,085	+0.48(+1.06%)
Dec 11, 2003	44.95	45.07	44.55	44.81	1,268,659	-0.25(-0.56%)
Dec 10, 2003	45.82	45.82	44.98	45.07	1,527,705	-0.43(-0.95%)
Dec 09, 2003	45.17	45.61	45.13	45.50	1,184,900	+0.10(+0.23%)
Dec 05, 2003	45.44	45.50	45.17	45.39	1,336,412	-0.06(-0.13%)
Dec 04, 2003	45.54	45.61	45.30	45.45	1,628,869	-0.09(-0.20%)
Dec 03, 2003	45.38	45.66	45.29	45.54	1,456,844	-0.08(-0.17%)

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.