Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	42.65	42.72	41.94	42.52	19,000	-0.09(-0.21%)
Feb 26, 2004	42.80	42.80	40.85	42.61	93,400	-0.39(-0.91%)
Feb 25, 2004	43.21	43.49	42.81	43.00	6,900	-0.55(-1.26%)
Feb 24, 2004	43.11	43.93	42.97	43.55	28,500	+0.51(+1.18%)
Feb 23, 2004	43.54	43.70	42.99	43.04	11,100	-0.68(-1.55%)
Feb 20, 2004	44.38	44.38	43.52	43.72	8,600	-0.89(-2.00%)
Feb 19, 2004	44.93	44.98	44.59	44.61	6,600	+0.13(+0.29%)
Feb 18, 2004	44.59	45.22	44.36	44.48	37,100	+0.23(+0.52%)
Feb 17, 2004	43.99	44.34	43.79	44.25	18,100	+0.16(+0.36%)
Feb 13, 2004	44.74	44.82	44.02	44.09	39,200	-0.88(-1.96%)
Feb 12, 2004	45.42	45.72	44.66	44.97	59,100	-4.34(-8.80%)
Feb 11, 2004	48.51	49.31	48.23	49.31	15,500	+1.21(+2.52%)
Feb 10, 2004	47.61	48.16	47.61	48.10	25,500	+0.74(+1.56%)
Feb 09, 2004	47.38	47.56	47.14	47.36	12,600	+0.02(+0.04%)
Feb 06, 2004	46.99	47.58	46.99	47.34	15,500	+1.59(+3.48%)
Feb 05, 2004	46.12	46.12	45.58	45.75	11,300	+0.35(+0.77%)
Feb 04, 2004	45.65	45.67	45.35	45.40	2,200	-0.40(-0.87%)
Feb 03, 2004	46.08	46.33	45.80	45.80	3,800	-0.29(-0.63%)
Feb 02, 2004	46.26	46.59	45.89	46.09	9,400	-0.33(-0.71%)
Jan 30, 2004	45.80	46.70	45.80	46.42	133,400	+0.42(+0.92%)
Jan 29, 2004	45.80	46.00	45.24	46.00	319,500	-0.90(-1.92%)
Jan 28, 2004	46.75	47.00	46.33	46.90	2,100	+0.32(+0.70%)
Jan 27, 2004	46.67	46.91	46.45	46.58	6,800	-0.71(-1.51%)
Jan 26, 2004	47.13	47.45	46.82	47.29	3,400	+0.42(+0.90%)
Jan 23, 2004	47.05	47.28	46.79	46.87	14,800	-0.56(-1.18%)
Jan 22, 2004	47.58	47.58	47.13	47.43	9,700	+0.53(+1.13%)
Jan 21, 2004	46.19	47.10	45.94	46.90	8,300	+0.17(+0.37%)
Jan 20, 2004	46.75	47.05	45.98	46.73	37,000	+0.61(+1.32%)
Jan 16, 2004	46.40	46.50	45.94	46.12	14,400	-0.27(-0.58%)
Jan 15, 2004	46.74	46.85	46.20	46.39	12,356	-1.34(-2.81%)
Jan 14, 2004	46.68	47.80	46.63	47.73	16,594	+1.72(+3.74%)
Jan 13, 2004	45.81	46.16	45.79	46.01	7,750	+0.84(+1.86%)
Jan 12, 2004	45.19	45.42	44.86	45.17	6,935	-0.14(-0.31%)
Jan 09, 2004	44.96	45.55	44.96	45.31	20,350	+0.57(+1.27%)
Jan 08, 2004	45.10	45.25	44.33	44.74	14,545	+0.34(+0.77%)
Jan 07, 2004	44.51	44.80	43.90	44.40	11,960	-0.34(-0.76%)
Jan 06, 2004	44.89	44.95	44.52	44.74	9,900	+0.04(+0.09%)
Jan 05, 2004	44.37	44.84	44.24	44.70	3,500	+0.13(+0.29%)
Jan 02, 2004	44.44	44.80	44.28	44.57	6,000	+0.31(+0.70%)
Dec 31, 2003	43.80	44.26	43.80	44.26	3,500	+0.58(+1.33%)
Dec 30, 2003	43.48	43.71	43.40	43.68	2,092	-0.08(-0.18%)
Dec 29, 2003	43.40	43.76	43.39	43.76	4,550	+0.89(+2.08%)
Dec 26, 2003	43.04	43.04	42.87	42.87	1,000	+0.00(+0.00%)
Dec 24, 2003	42.35	43.36	42.35	42.87	1,585	-0.04(-0.09%)
Dec 23, 2003	42.56	43.07	42.51	42.91	7,978	+0.62(+1.47%)
Dec 22, 2003	42.21	42.45	42.03	42.29	5,005	+0.28(+0.67%)
Dec 19, 2003	42.39	42.56	41.90	42.01	7,950	-0.82(-1.91%)
Dec 18, 2003	42.24	42.91	42.19	42.83	10,300	+0.94(+2.24%)
Dec 17, 2003	41.81	41.89	41.60	41.89	6,215	-0.54(-1.27%)
Dec 16, 2003	42.10	42.65	41.89	42.43	47,800	-0.35(-0.82%)
Dec 15, 2003	43.11	43.11	42.64	42.78	1,800	-0.26(-0.60%)
Dec 12, 2003	42.78	43.30	42.60	43.04	3,100	+0.00(+0.00%)
Dec 11, 2003	42.29	43.05	42.50	43.04	7,225	+0.75(+1.77%)
Dec 10, 2003	42.48	42.60	42.19	42.29	4,098	-0.12(-0.28%)
Dec 09, 2003	42.90	43.23	42.40	42.41	5,640	-0.76(-1.76%)
Dec 08, 2003	43.37	43.47	43.16	43.17	1,900	+0.00(+0.00%)
Dec 05, 2003	43.70	43.66	43.24	43.17	3,475	-0.53(-1.21%)
Dec 04, 2003	43.67	43.94	43.40	43.70	4,995	+0.36(+0.83%)
Dec 03, 2003	43.16	43.70	43.14	43.34	31,179	+1.44(+3.44%)
Dec 02, 2003	42.28	42.54	41.79	41.90	33,135	-0.63(-1.48%)

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.