Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	50.14	50.48	49.64	50.28	93,919	+0.22(+0.44%)
Feb 26, 2004	49.78	50.07	49.41	50.06	120,790	+0.28(+0.56%)
Feb 25, 2004	49.39	49.92	49.16	49.78	325,857	+0.51(+1.04%)
Feb 24, 2004	49.39	49.47	49.02	49.27	216,959	-0.12(-0.25%)
Feb 23, 2004	49.11	49.72	49.11	49.39	148,175	+0.26(+0.54%)
Feb 20, 2004	49.31	49.44	49.02	49.13	125,997	-0.26(-0.54%)
Feb 19, 2004	49.16	49.64	49.13	49.39	92,826	+0.39(+0.79%)
Feb 18, 2004	49.30	49.30	48.85	49.00	135,061	-0.11(-0.22%)
Feb 17, 2004	49.39	49.51	48.69	49.11	127,475	+0.12(+0.25%)
Feb 13, 2004	48.77	49.00	48.66	48.99	96,040	-0.02(-0.03%)
Feb 12, 2004	49.00	49.14	48.85	49.00	129,082	+0.00(+0.00%)
Feb 11, 2004	49.42	49.50	48.89	49.00	223,580	-0.75(-1.50%)
Feb 10, 2004	49.27	49.75	49.00	49.75	174,531	+0.48(+0.98%)
Feb 09, 2004	49.55	49.89	49.17	49.27	126,575	-0.31(-0.63%)
Feb 06, 2004	49.00	49.75	48.89	49.58	131,975	+0.58(+1.17%)
Feb 05, 2004	48.92	49.36	48.80	49.00	157,560	-0.09(-0.19%)
Feb 04, 2004	49.70	49.72	48.86	49.09	240,551	-1.07(-2.14%)
Feb 03, 2004	50.63	50.63	50.12	50.17	120,018	-0.47(-0.92%)
Feb 02, 2004	50.79	50.87	50.28	50.63	160,582	-0.31(-0.61%)
Jan 30, 2004	51.33	52.03	50.67	50.95	527,195	-0.22(-0.43%)
Jan 29, 2004	50.90	51.52	50.90	51.16	316,857	+0.19(+0.37%)
Jan 28, 2004	51.96	52.77	50.98	50.98	508,745	-0.82(-1.59%)
Jan 27, 2004	51.68	51.85	51.65	51.80	116,997	+0.02(+0.03%)
Jan 26, 2004	51.33	51.80	51.26	51.79	263,308	+0.42(+0.82%)
Jan 23, 2004	51.51	51.86	51.32	51.37	124,390	-0.37(-0.72%)
Jan 22, 2004	51.33	51.88	51.33	51.74	144,768	+0.23(+0.45%)
Jan 21, 2004	50.11	51.55	50.01	51.51	252,380	+1.40(+2.79%)
Jan 20, 2004	48.77	50.43	48.69	50.11	222,680	+1.28(+2.61%)
Jan 16, 2004	47.94	48.89	47.94	48.83	189,831	+0.89(+1.85%)
Jan 15, 2004	48.01	48.08	47.48	47.94	92,440	-0.06(-0.13%)
Jan 14, 2004	47.45	48.13	47.40	48.01	77,205	+0.53(+1.11%)
Jan 13, 2004	47.38	47.52	46.98	47.48	77,462	+0.17(+0.36%)
Jan 12, 2004	47.07	47.31	47.06	47.31	67,819	-0.12(-0.26%)
Jan 09, 2004	47.60	47.69	47.45	47.43	63,705	-0.39(-0.81%)
Jan 08, 2004	47.97	47.99	47.66	47.82	113,397	-0.31(-0.65%)
Jan 07, 2004	47.43	48.19	47.43	48.13	123,104	+0.62(+1.31%)
Jan 06, 2004	46.67	47.54	46.67	47.51	237,337	+0.30(+0.63%)
Jan 05, 2004	47.85	48.10	47.10	47.21	160,067	-0.45(-0.95%)
Jan 02, 2004	47.21	47.74	47.21	47.66	100,604	+0.06(+0.13%)
Dec 31, 2003	47.79	48.01	47.45	47.60	91,540	-0.23(-0.49%)
Dec 30, 2003	47.94	47.94	47.59	47.83	82,541	-0.11(-0.23%)
Dec 29, 2003	47.21	47.94	47.42	47.94	89,548	+0.73(+1.55%)
Dec 26, 2003	47.40	47.63	47.21	47.21	45,706	-0.37(-0.78%)
Dec 24, 2003	47.52	47.82	47.45	47.59	25,713	-0.14(-0.29%)
Dec 23, 2003	47.45	47.76	47.34	47.73	89,548	+0.12(+0.26%)
Dec 22, 2003	47.37	47.66	47.21	47.60	140,846	+0.16(+0.33%)
Dec 19, 2003	47.45	47.51	47.17	47.45	115,068	+0.02(+0.03%)
Dec 18, 2003	47.04	47.45	46.87	47.43	93,662	+0.22(+0.46%)
Dec 17, 2003	46.56	47.29	46.08	47.21	169,774	+0.78(+1.68%)
Dec 16, 2003	46.37	46.50	46.34	46.43	111,726	+0.03(+0.07%)
Dec 15, 2003	46.75	47.13	46.31	46.40	76,048	-0.26(-0.57%)
Dec 12, 2003	46.82	46.82	46.47	46.67	57,084	-0.23(-0.50%)
Dec 11, 2003	46.12	47.01	46.12	46.90	170,546	+0.81(+1.75%)
Dec 10, 2003	46.26	46.34	45.95	46.09	87,683	-0.03(-0.07%)
Dec 09, 2003	46.62	46.62	46.12	46.12	125,804	-0.08(-0.17%)
Dec 08, 2003	46.14	46.56	46.00	46.20	86,655	+0.00(+0.00%)
Dec 05, 2003	46.26	46.36	46.00	46.20	40,627	-0.06(-0.13%)
Dec 04, 2003	46.26	46.43	46.05	46.26	86,719	-0.08(-0.17%)
Dec 03, 2003	46.20	46.39	46.20	46.34	101,697	+0.17(+0.37%)
Dec 02, 2003	46.33	46.42	45.94	46.17	78,233	-0.34(-0.74%)

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.