Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	55.65	55.99	55.30	55.70	1,316,543	+0.17(+0.31%)
Feb 26, 2004	55.04	55.65	54.73	55.53	1,267,480	+0.41(+0.75%)
Feb 25, 2004	54.27	55.13	54.25	55.12	1,487,314	+0.77(+1.42%)
Feb 24, 2004	54.29	54.75	53.52	54.35	2,465,110	+0.00(+0.00%)
Feb 23, 2004	55.60	55.66	54.18	54.35	1,002,383	-1.13(-2.03%)
Feb 20, 2004	55.78	55.88	54.80	55.48	1,622,768	-0.22(-0.40%)
Feb 19, 2004	57.09	57.38	55.67	55.70	1,477,255	-0.91(-1.61%)
Feb 18, 2004	57.00	57.25	56.60	56.61	1,032,894	-0.52(-0.91%)
Feb 17, 2004	56.55	57.13	56.42	57.13	1,945,980	+1.19(+2.13%)
Feb 13, 2004	57.00	57.17	55.92	55.94	752,486	-0.74(-1.31%)
Feb 12, 2004	57.04	57.35	56.59	56.68	612,785	-0.33(-0.58%)
Feb 11, 2004	56.91	57.26	56.61	57.01	985,731	+0.21(+0.36%)
Feb 10, 2004	56.22	56.81	56.01	56.81	1,190,030	+0.80(+1.42%)
Feb 09, 2004	56.25	56.59	55.88	56.01	2,899,189	-0.04(-0.08%)
Feb 06, 2004	54.85	56.11	54.52	56.06	637,931	+1.62(+2.98%)
Feb 05, 2004	54.18	54.68	53.95	54.44	1,058,152	+0.48(+0.90%)
Feb 04, 2004	54.99	55.11	53.82	53.95	1,038,370	-1.48(-2.66%)
Feb 03, 2004	55.61	55.82	55.39	55.43	332,823	-0.39(-0.71%)
Feb 02, 2004	55.92	56.36	55.21	55.82	551,875	+0.26(+0.47%)
Jan 30, 2004	55.56	56.14	55.26	55.56	1,257,757	-0.02(-0.03%)
Jan 29, 2004	56.30	56.49	54.74	55.58	971,537	-0.47(-0.85%)
Jan 28, 2004	57.69	57.89	55.93	56.06	1,046,305	-1.24(-2.17%)
Jan 27, 2004	58.16	58.16	57.18	57.30	772,938	-0.86(-1.48%)
Jan 26, 2004	57.49	58.16	57.07	58.16	611,443	+0.68(+1.18%)
Jan 23, 2004	57.21	57.53	56.72	57.48	395,074	+0.36(+0.63%)
Jan 22, 2004	57.98	58.15	56.91	57.12	748,462	-0.31(-0.55%)
Jan 21, 2004	57.80	57.91	57.01	57.44	979,584	-0.50(-0.86%)
Jan 20, 2004	57.58	57.94	56.96	57.94	446,596	+0.89(+1.57%)
Jan 16, 2004	56.68	57.27	56.67	57.04	472,413	+0.49(+0.87%)
Jan 15, 2004	56.28	56.71	55.56	56.55	586,185	+0.13(+0.22%)
Jan 14, 2004	56.33	56.44	55.81	56.42	350,929	+0.46(+0.82%)
Jan 13, 2004	56.33	56.46	55.40	55.97	1,002,607	-0.49(-0.87%)
Jan 12, 2004	55.56	56.46	55.37	56.46	699,846	+1.12(+2.02%)
Jan 09, 2004	55.30	56.15	55.16	55.34	489,512	-0.36(-0.64%)
Jan 08, 2004	55.65	55.87	55.31	55.70	1,362,812	+0.47(+0.86%)
Jan 07, 2004	54.80	55.23	54.37	55.23	330,365	+0.64(+1.18%)
Jan 06, 2004	54.58	55.03	54.34	54.58	320,642	+0.08(+0.15%)
Jan 05, 2004	53.87	54.56	53.42	54.50	813,954	+1.07(+2.01%)
Jan 02, 2004	53.33	53.86	52.98	53.43	692,358	+0.40(+0.76%)
Dec 31, 2003	53.82	53.95	52.97	53.02	1,833,661	-0.59(-1.10%)
Dec 30, 2003	53.60	53.79	53.35	53.61	489,959	+0.15(+0.28%)
Dec 29, 2003	52.88	53.64	52.88	53.46	1,129,343	+0.76(+1.44%)
Dec 26, 2003	52.43	52.79	52.43	52.70	173,117	+0.29(+0.55%)
Dec 24, 2003	52.66	52.69	52.31	52.42	408,597	-0.31(-0.59%)
Dec 23, 2003	52.04	52.73	52.04	52.73	490,183	+0.47(+0.91%)
Dec 22, 2003	51.81	52.30	51.58	52.25	479,007	+0.45(+0.86%)
Dec 19, 2003	51.85	52.05	51.38	51.81	719,404	-0.16(-0.31%)
Dec 18, 2003	51.14	52.07	50.97	51.97	1,063,740	+0.88(+1.72%)
Dec 17, 2003	50.87	51.00	50.78	51.09	579,256	+0.18(+0.35%)
Dec 16, 2003	50.82	50.82	50.11	50.91	759,303	+0.18(+0.35%)
Dec 15, 2003	53.10	53.10	50.73	50.73	850,165	-1.39(-2.66%)
Dec 12, 2003	51.99	54.49	51.47	52.12	702,082	+0.31(+0.60%)
Dec 11, 2003	50.15	51.91	50.15	51.81	1,518,048	+1.70(+3.39%)
Dec 10, 2003	51.05	51.14	49.95	50.11	1,108,891	-0.81(-1.58%)
Dec 09, 2003	52.16	52.16	50.87	50.91	1,506,872	-0.85(-1.64%)
Dec 08, 2003	51.72	52.19	51.18	51.76	1,846,625	-0.10(-0.19%)
Dec 05, 2003	51.94	52.16	51.63	51.86	525,946	-0.55(-1.04%)
Dec 04, 2003	52.61	52.61	51.58	52.41	1,154,266	-0.02(-0.03%)
Dec 03, 2003	53.95	54.03	52.48	52.42	562,492	-1.31(-2.43%)
Dec 02, 2003	53.55	54.09	53.51	53.73	384,234	+0.04(+0.08%)

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.