Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	54.93	55.31	54.39	55.09	85,721	+0.24(+0.44%)
Feb 26, 2004	54.54	54.86	54.13	54.85	110,246	+0.31(+0.56%)
Feb 25, 2004	54.11	54.69	53.86	54.54	297,413	+0.56(+1.04%)
Feb 24, 2004	54.11	54.20	53.70	53.98	198,021	-0.14(-0.25%)
Feb 23, 2004	53.81	54.47	53.81	54.11	135,241	+0.29(+0.54%)
Feb 20, 2004	54.03	54.16	53.70	53.82	114,999	-0.29(-0.54%)
Feb 19, 2004	53.86	54.39	53.82	54.11	84,723	+0.43(+0.79%)
Feb 18, 2004	54.01	54.01	53.52	53.69	123,271	-0.12(-0.22%)
Feb 17, 2004	54.11	54.25	53.35	53.81	116,348	+0.14(+0.25%)
Feb 13, 2004	53.43	53.69	53.31	53.67	87,657	-0.02(-0.03%)
Feb 12, 2004	53.69	53.84	53.52	53.69	117,815	+0.00(+0.00%)
Feb 11, 2004	54.15	54.23	53.57	53.69	204,064	-0.82(-1.50%)
Feb 10, 2004	53.98	54.51	53.69	54.51	159,297	+0.53(+0.98%)
Feb 09, 2004	54.28	54.66	53.87	53.98	115,527	-0.34(-0.63%)
Feb 06, 2004	53.69	54.51	53.57	54.32	120,455	+0.63(+1.17%)
Feb 05, 2004	53.60	54.08	53.47	53.69	143,807	-0.10(-0.19%)
Feb 04, 2004	54.45	54.47	53.53	53.79	219,554	-1.18(-2.14%)
Feb 03, 2004	55.48	55.48	54.91	54.97	109,542	-0.51(-0.92%)
Feb 02, 2004	55.65	55.73	55.09	55.48	146,565	-0.34(-0.61%)
Jan 30, 2004	56.24	57.01	55.51	55.82	481,177	-0.24(-0.43%)
Jan 29, 2004	55.77	56.45	55.77	56.06	289,199	+0.20(+0.37%)
Jan 28, 2004	56.93	57.81	55.85	55.85	464,338	-0.90(-1.59%)
Jan 27, 2004	56.62	56.81	56.58	56.76	106,784	+0.02(+0.03%)
Jan 26, 2004	56.24	56.76	56.16	56.74	240,324	+0.46(+0.82%)
Jan 23, 2004	56.43	56.82	56.23	56.28	113,532	-0.41(-0.72%)
Jan 22, 2004	56.24	56.84	56.24	56.69	132,131	+0.26(+0.45%)
Jan 21, 2004	54.90	56.48	54.80	56.43	230,350	+1.53(+2.79%)
Jan 20, 2004	53.43	55.26	53.35	54.90	203,243	+1.40(+2.61%)
Jan 16, 2004	52.53	53.57	52.53	53.50	173,261	+0.97(+1.85%)
Jan 15, 2004	52.60	52.68	52.02	52.53	84,371	-0.07(-0.13%)
Jan 14, 2004	51.98	52.73	51.93	52.60	70,466	+0.58(+1.11%)
Jan 13, 2004	51.91	52.07	51.47	52.02	70,700	+0.19(+0.36%)
Jan 12, 2004	51.57	51.83	51.56	51.83	61,900	-0.14(-0.26%)
Jan 09, 2004	52.15	52.26	51.98	51.97	58,144	-0.43(-0.81%)
Jan 08, 2004	52.56	52.58	52.22	52.39	103,499	-0.34(-0.65%)
Jan 07, 2004	51.97	52.80	51.97	52.73	112,358	+0.68(+1.31%)
Jan 06, 2004	51.13	52.09	51.13	52.05	216,620	+0.32(+0.63%)
Jan 05, 2004	52.43	52.70	51.61	51.73	146,095	-0.49(-0.95%)
Jan 02, 2004	51.73	52.31	51.73	52.22	91,823	+0.07(+0.13%)
Dec 31, 2003	52.36	52.60	51.98	52.15	83,550	-0.26(-0.49%)
Dec 30, 2003	52.53	52.53	52.14	52.41	75,336	-0.12(-0.23%)
Dec 29, 2003	51.73	52.53	51.96	52.53	81,731	+0.80(+1.55%)
Dec 26, 2003	51.93	52.19	51.73	51.73	41,716	-0.41(-0.78%)
Dec 24, 2003	52.07	52.39	51.98	52.14	23,469	-0.15(-0.29%)
Dec 23, 2003	51.98	52.32	51.86	52.29	81,731	+0.14(+0.26%)
Dec 22, 2003	51.90	52.22	51.73	52.15	128,552	+0.17(+0.33%)
Dec 19, 2003	51.98	52.05	51.68	51.98	105,024	+0.02(+0.03%)
Dec 18, 2003	51.54	51.98	51.35	51.97	85,486	+0.24(+0.46%)
Dec 17, 2003	51.01	51.81	50.48	51.73	154,955	+0.85(+1.68%)
Dec 16, 2003	50.81	50.94	50.77	50.88	101,973	+0.03(+0.07%)
Dec 15, 2003	51.22	51.64	50.74	50.84	69,410	-0.29(-0.57%)
Dec 12, 2003	51.30	51.30	50.91	51.13	52,101	-0.26(-0.50%)
Dec 11, 2003	50.53	51.51	50.53	51.39	155,659	+0.89(+1.76%)
Dec 10, 2003	50.69	50.77	50.35	50.50	80,029	-0.03(-0.07%)
Dec 09, 2003	51.08	51.08	50.53	50.53	114,823	-0.09(-0.17%)
Dec 08, 2003	50.55	51.01	50.40	50.62	79,091	+0.00(+0.00%)
Dec 05, 2003	50.69	50.79	50.40	50.62	37,081	-0.07(-0.13%)
Dec 04, 2003	50.69	50.88	50.45	50.69	79,149	-0.09(-0.17%)
Dec 03, 2003	50.62	50.82	50.62	50.77	92,820	+0.19(+0.37%)
Dec 02, 2003	50.76	50.86	50.33	50.59	71,405	-0.37(-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.