Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	48.79	49.16	48.39	48.65	4,725,323	-0.10(-0.20%)
Feb 26, 2004	48.84	49.29	48.64	48.75	5,647,744	-0.24(-0.50%)
Feb 25, 2004	49.29	49.70	48.76	48.99	4,967,315	-0.57(-1.15%)
Feb 24, 2004	50.04	50.33	49.35	49.56	3,884,528	-0.60(-1.19%)
Feb 23, 2004	49.73	50.28	49.64	50.16	3,623,934	+0.46(+0.93%)
Feb 20, 2004	49.50	50.04	49.36	49.70	3,844,757	+0.37(+0.76%)
Feb 19, 2004	49.87	50.05	49.22	49.32	3,870,416	-0.35(-0.70%)
Feb 18, 2004	50.01	50.09	49.39	49.67	3,664,828	-0.41(-0.82%)
Feb 17, 2004	50.14	50.34	49.73	50.09	4,322,165	+0.40(+0.80%)
Feb 13, 2004	50.54	50.56	49.69	49.69	4,553,251	-0.81(-1.61%)
Feb 12, 2004	50.76	50.77	50.43	50.50	3,301,440	-0.26(-0.52%)
Feb 11, 2004	50.35	50.80	50.35	50.76	4,557,581	+0.09(+0.18%)
Feb 10, 2004	49.61	50.76	49.32	50.67	5,368,869	+1.16(+2.34%)
Feb 09, 2004	49.76	50.04	49.41	49.51	3,330,466	-0.26(-0.53%)
Feb 06, 2004	49.26	49.95	49.26	49.77	4,359,851	+0.51(+1.03%)
Feb 05, 2004	49.32	49.56	49.07	49.26	4,178,157	-0.28(-0.57%)
Feb 04, 2004	49.20	49.77	48.92	49.54	5,545,752	+0.34(+0.70%)
Feb 03, 2004	49.32	49.44	48.39	49.20	6,018,509	+0.56(+1.15%)
Feb 02, 2004	49.19	49.64	48.37	48.64	6,349,182	-0.68(-1.38%)
Jan 30, 2004	49.39	49.48	48.89	49.32	5,435,902	-0.27(-0.54%)
Jan 29, 2004	49.90	50.04	49.36	49.59	7,522,415	-0.30(-0.60%)
Jan 28, 2004	51.29	51.53	49.61	49.89	6,869,087	-1.31(-2.56%)
Jan 27, 2004	51.55	51.83	51.13	51.20	4,614,190	-0.23(-0.45%)
Jan 26, 2004	51.11	51.54	51.07	51.43	4,691,807	+0.32(+0.62%)
Jan 23, 2004	51.54	51.56	50.98	51.11	4,223,380	-0.09(-0.18%)
Jan 22, 2004	51.12	51.61	50.98	51.20	6,102,540	+0.22(+0.44%)
Jan 21, 2004	50.48	51.53	49.95	50.98	12,367,692	+0.84(+1.67%)
Jan 20, 2004	53.75	53.75	49.95	50.14	15,615,249	-3.16(-5.93%)
Jan 16, 2004	52.97	53.55	52.89	53.30	5,830,721	+0.74(+1.40%)
Jan 15, 2004	52.19	52.71	51.82	52.57	4,168,856	+0.37(+0.72%)
Jan 14, 2004	51.84	52.36	51.82	52.19	3,348,908	+0.51(+0.99%)
Jan 13, 2004	51.79	52.04	51.45	51.68	3,463,409	-0.18(-0.35%)
Jan 12, 2004	51.47	51.95	51.28	51.86	4,556,459	+0.48(+0.93%)
Jan 09, 2004	51.35	51.88	51.15	51.38	5,309,053	-0.17(-0.34%)
Jan 08, 2004	51.91	51.91	51.37	51.56	5,595,626	-0.35(-0.67%)
Jan 07, 2004	52.46	52.54	51.57	51.91	6,885,444	-0.91(-1.72%)
Jan 06, 2004	52.69	52.98	52.63	52.82	4,783,857	-0.16(-0.31%)
Jan 05, 2004	52.12	53.00	51.96	52.98	4,787,224	+0.99(+1.91%)
Jan 02, 2004	53.00	53.12	51.83	51.99	4,156,187	-1.04(-1.95%)
Dec 31, 2003	52.68	53.05	52.63	53.02	2,608,020	+0.47(+0.89%)
Dec 30, 2003	52.63	52.76	52.39	52.55	2,340,852	-0.14(-0.26%)
Dec 29, 2003	52.46	52.75	52.11	52.69	3,762,650	+0.18(+0.34%)
Dec 26, 2003	52.59	52.77	52.44	52.51	1,401,913	-0.02(-0.04%)
Dec 24, 2003	52.76	52.81	52.51	52.53	1,230,643	-0.23(-0.44%)
Dec 23, 2003	53.10	53.10	52.43	52.76	3,924,619	-0.40(-0.75%)
Dec 22, 2003	52.62	53.25	52.60	53.16	4,586,768	+0.74(+1.40%)
Dec 19, 2003	52.10	52.84	52.10	52.42	7,299,347	+0.40(+0.77%)
Dec 18, 2003	52.07	52.07	51.69	52.02	4,670,158	-0.02(-0.04%)
Dec 17, 2003	51.75	52.07	51.46	52.04	3,243,067	+0.30(+0.58%)
Dec 16, 2003	51.13	51.84	51.13	51.74	3,952,363	+0.61(+1.20%)
Dec 15, 2003	51.47	52.03	50.98	51.13	5,709,164	+0.33(+0.65%)
Dec 12, 2003	50.86	51.20	50.38	50.80	3,589,937	+0.14(+0.28%)
Dec 11, 2003	50.63	50.95	50.38	50.66	4,290,573	+0.19(+0.37%)
Dec 10, 2003	51.20	51.20	50.30	50.47	3,550,327	-0.67(-1.32%)
Dec 09, 2003	51.20	51.63	50.98	51.15	4,540,903	+0.04(+0.09%)
Dec 08, 2003	50.38	51.12	50.35	51.10	3,842,833	+0.75(+1.50%)
Dec 05, 2003	50.43	50.78	50.30	50.35	3,256,377	-0.35(-0.69%)
Dec 04, 2003	50.34	50.74	50.29	50.70	3,397,819	+0.19(+0.38%)
Dec 03, 2003	50.42	50.91	50.36	50.50	4,652,838	+0.02(+0.05%)
Dec 02, 2003	50.75	50.82	50.37	50.48	4,263,792	-0.42(-0.82%)

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.