Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	62.20	63.15	61.63	62.41	216,500	+0.21(+0.34%)
Feb 26, 2004	62.64	62.64	61.09	62.20	242,900	-0.05(-0.08%)
Feb 25, 2004	58.31	62.50	58.03	62.25	453,500	+4.49(+7.77%)
Feb 24, 2004	60.08	60.47	57.76	57.76	470,100	-2.48(-4.12%)
Feb 23, 2004	60.50	60.89	59.75	60.24	391,100	+0.02(+0.03%)
Feb 20, 2004	61.24	61.63	60.11	60.22	254,300	-1.13(-1.84%)
Feb 19, 2004	63.44	63.83	61.00	61.35	206,600	-2.06(-3.25%)
Feb 18, 2004	64.14	64.29	62.95	63.41	177,400	-0.48(-0.75%)
Feb 17, 2004	63.88	64.19	63.06	63.89	171,200	+0.84(+1.33%)
Feb 13, 2004	64.24	64.98	62.93	63.05	225,300	-0.95(-1.48%)
Feb 12, 2004	64.79	65.40	63.88	64.00	246,400	-0.78(-1.20%)
Feb 11, 2004	63.73	64.94	62.90	64.78	216,600	+1.25(+1.97%)
Feb 10, 2004	63.68	64.53	63.02	63.53	315,600	+0.10(+0.16%)
Feb 09, 2004	62.27	64.85	61.85	63.43	328,700	+1.35(+2.17%)
Feb 06, 2004	61.13	62.38	60.80	62.08	303,800	+1.19(+1.95%)
Feb 05, 2004	61.44	62.23	60.38	60.89	206,600	-0.16(-0.26%)
Feb 04, 2004	63.15	63.23	59.95	61.05	607,700	-2.25(-3.55%)
Feb 03, 2004	60.08	63.97	59.76	63.30	701,300	+3.05(+5.06%)
Feb 02, 2004	62.40	62.80	59.94	60.25	858,000	-2.15(-3.45%)
Jan 30, 2004	56.08	64.18	56.08	62.40	2,160,100	+8.90(+16.64%)
Jan 29, 2004	56.28	56.28	50.81	53.50	1,070,400	-2.18(-3.92%)
Jan 28, 2004	57.24	57.79	55.64	55.68	218,000	-1.29(-2.26%)
Jan 27, 2004	58.86	59.40	56.90	56.97	175,400	-1.65(-2.81%)
Jan 26, 2004	57.57	59.45	57.34	58.62	359,200	+1.72(+3.02%)
Jan 23, 2004	56.97	57.91	56.18	56.90	129,000	+0.73(+1.30%)
Jan 22, 2004	57.14	58.33	56.16	56.17	148,900	-1.44(-2.50%)
Jan 21, 2004	58.58	58.58	57.48	57.61	135,500	-0.89(-1.52%)
Jan 20, 2004	56.81	58.64	56.55	58.50	515,600	+1.45(+2.54%)
Jan 16, 2004	57.04	57.50	56.70	57.05	274,900	+0.25(+0.44%)
Jan 15, 2004	56.78	57.31	54.84	56.80	208,905	-0.05(-0.09%)
Jan 14, 2004	55.99	57.65	55.80	56.85	271,157	+1.30(+2.34%)
Jan 13, 2004	55.41	57.25	55.26	55.55	474,382	-0.25(-0.45%)
Jan 12, 2004	54.80	55.80	54.19	55.80	198,055	+1.38(+2.54%)
Jan 09, 2004	54.15	55.74	53.65	54.42	195,842	-0.33(-0.60%)
Jan 08, 2004	55.15	55.30	54.45	54.75	257,551	-0.40(-0.73%)
Jan 07, 2004	55.20	55.38	54.28	55.15	157,229	-0.11(-0.20%)
Jan 06, 2004	53.55	55.38	53.40	55.26	272,300	+1.14(+2.11%)
Jan 05, 2004	52.52	54.20	52.18	54.12	287,300	+2.37(+4.58%)
Jan 02, 2004	52.58	53.00	51.65	51.75	140,200	-0.73(-1.39%)
Dec 31, 2003	52.61	53.05	52.11	52.48	128,700	-0.20(-0.38%)
Dec 30, 2003	53.30	53.92	52.56	52.68	177,495	-0.81(-1.51%)
Dec 29, 2003	52.20	53.55	51.86	53.49	283,897	+1.47(+2.82%)
Dec 26, 2003	51.87	52.17	51.71	52.02	41,933	+0.52(+1.01%)
Dec 24, 2003	52.07	52.59	51.47	51.50	98,824	-0.62(-1.19%)
Dec 23, 2003	51.19	52.30	50.45	52.12	252,175	+1.51(+2.98%)
Dec 22, 2003	51.04	51.42	50.11	50.61	202,658	-0.37(-0.73%)
Dec 19, 2003	51.70	52.65	50.90	50.98	424,965	-0.45(-0.87%)
Dec 18, 2003	50.00	51.65	49.30	51.43	393,114	+1.52(+3.05%)
Dec 17, 2003	49.20	50.34	48.66	49.91	391,948	+0.72(+1.46%)
Dec 16, 2003	48.79	49.50	47.50	49.19	353,423	+0.19(+0.39%)
Dec 15, 2003	51.70	52.10	48.71	49.00	417,998	-2.17(-4.24%)
Dec 12, 2003	50.68	51.50	50.03	51.17	231,497	+0.62(+1.23%)
Dec 11, 2003	48.02	50.78	47.70	50.55	279,371	+2.53(+5.27%)
Dec 10, 2003	49.49	49.85	47.52	48.02	466,629	-0.96(-1.96%)
Dec 09, 2003	50.39	51.51	48.71	48.98	305,369	-1.32(-2.62%)
Dec 08, 2003	50.70	51.29	49.27	50.30	320,513	-0.70(-1.37%)
Dec 05, 2003	51.32	51.36	50.52	51.00	153,538	-0.32(-0.62%)
Dec 04, 2003	53.20	53.60	50.62	51.32	398,776	-1.17(-2.23%)
Dec 03, 2003	54.64	55.40	52.46	52.49	333,162	-1.90(-3.49%)
Dec 02, 2003	55.49	55.97	54.20	54.39	232,002	-1.31(-2.35%)

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.