Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	58.84	59.21	58.67	59.13	1,253,453	+0.51(+0.86%)
Feb 26, 2004	58.59	58.67	58.39	58.63	598,389	-0.19(-0.32%)
Feb 25, 2004	58.84	58.93	58.71	58.81	858,075	+0.09(+0.16%)
Feb 24, 2004	58.73	58.95	58.60	58.72	1,410,734	+0.11(+0.18%)
Feb 23, 2004	58.29	58.61	58.24	58.61	755,670	+0.36(+0.62%)
Feb 20, 2004	58.53	58.58	58.16	58.25	1,514,039	-0.41(-0.69%)
Feb 19, 2004	58.38	58.66	58.34	58.66	1,002,912	+0.06(+0.10%)
Feb 18, 2004	58.76	58.81	58.49	58.60	1,485,702	+0.08(+0.14%)
Feb 17, 2004	58.60	58.62	58.38	58.52	965,728	-0.04(-0.07%)
Feb 13, 2004	58.56	58.76	58.41	58.56	770,064	+0.25(+0.42%)
Feb 12, 2004	58.59	58.69	58.20	58.31	384,882	-0.25(-0.42%)
Feb 11, 2004	58.04	58.83	57.97	58.56	2,001,776	+0.43(+0.75%)
Feb 10, 2004	58.35	58.39	58.05	58.13	304,667	-0.33(-0.56%)
Feb 09, 2004	58.40	58.45	58.29	58.45	408,421	+0.17(+0.30%)
Feb 06, 2004	58.12	58.33	58.05	58.28	1,196,778	+0.63(+1.10%)
Feb 05, 2004	57.92	58.08	57.52	57.65	1,456,464	-0.23(-0.39%)
Feb 04, 2004	57.89	57.93	57.68	57.87	818,193	-0.11(-0.20%)
Feb 03, 2004	57.97	58.02	57.76	57.99	526,120	+0.29(+0.51%)
Feb 02, 2004	57.66	57.95	57.61	57.69	503,180	-0.36(-0.62%)
Jan 30, 2004	57.96	58.17	57.76	58.05	788,955	+0.40(+0.69%)
Jan 29, 2004	57.51	57.75	57.37	57.65	1,221,217	-0.12(-0.21%)
Jan 28, 2004	58.19	58.59	57.27	57.77	2,734,507	-0.51(-0.88%)
Jan 27, 2004	57.85	58.29	57.85	58.29	863,773	+0.36(+0.62%)
Jan 26, 2004	58.23	58.27	57.81	57.93	958,831	-0.35(-0.61%)
Jan 23, 2004	59.07	59.29	58.20	58.28	1,531,282	-0.71(-1.20%)
Jan 22, 2004	58.66	59.01	58.50	58.99	665,109	+0.43(+0.73%)
Jan 21, 2004	58.53	58.57	58.32	58.56	855,376	+0.14(+0.24%)
Jan 20, 2004	58.36	58.65	58.36	58.42	943,988	-0.01(-0.02%)
Jan 16, 2004	59.15	59.23	58.43	58.43	1,127,208	-0.41(-0.70%)
Jan 15, 2004	58.66	58.90	58.43	58.85	2,304,794	+0.22(+0.38%)
Jan 14, 2004	58.35	58.64	58.13	58.63	1,769,678	+0.29(+0.49%)
Jan 13, 2004	57.81	58.34	57.73	58.34	698,245	+0.39(+0.68%)
Jan 12, 2004	57.76	58.28	57.76	57.95	1,294,235	-0.05(-0.08%)
Jan 09, 2004	57.95	58.07	57.37	57.99	2,433,438	+0.99(+1.74%)
Jan 08, 2004	56.89	57.12	56.81	57.00	824,490	-0.02(-0.04%)
Jan 07, 2004	56.69	57.12	56.69	57.02	377,835	+0.23(+0.40%)
Jan 06, 2004	56.38	56.95	56.36	56.79	1,035,298	+0.62(+1.10%)
Jan 05, 2004	56.03	56.28	55.96	56.17	939,190	-0.15(-0.26%)
Jan 02, 2004	56.75	56.75	56.08	56.32	1,300,083	-0.67(-1.18%)
Dec 31, 2003	56.94	57.07	56.89	56.99	256,987	-0.27(-0.47%)
Dec 30, 2003	57.49	57.42	57.09	57.26	590,592	-0.23(-0.41%)
Dec 29, 2003	58.01	57.86	57.47	57.49	281,577	-0.52(-0.90%)
Dec 26, 2003	57.96	58.05	57.96	58.01	120,697	+0.21(+0.37%)
Dec 24, 2003	57.61	57.80	57.47	57.80	208,259	+0.54(+0.94%)
Dec 23, 2003	57.71	57.83	57.26	57.26	669,607	-0.65(-1.13%)
Dec 22, 2003	58.11	58.13	57.87	57.91	725,233	-0.15(-0.26%)
Dec 19, 2003	58.09	58.07	57.77	58.07	697,345	-0.03(-0.05%)
Dec 18, 2003	57.56	58.09	57.56	58.09	1,061,687	+0.52(+0.90%)
Dec 17, 2003	57.18	57.79	57.49	57.57	799,301	+0.39(+0.68%)
Dec 16, 2003	57.00	57.26	56.96	57.18	693,897	+0.19(+0.33%)
Dec 15, 2003	57.03	57.25	56.82	57.00	1,034,548	-0.03(-0.06%)
Dec 12, 2003	56.92	57.27	57.00	57.03	829,288	+0.11(+0.19%)
Dec 11, 2003	56.36	56.94	56.27	56.92	765,416	+0.41(+0.72%)
Dec 10, 2003	56.42	56.74	56.41	56.52	833,186	+0.09(+0.17%)
Dec 09, 2003	57.02	57.12	56.36	56.42	1,408,185	-0.40(-0.70%)
Dec 08, 2003	57.21	57.21	56.75	56.82	654,014	-0.44(-0.77%)
Dec 05, 2003	56.89	57.51	56.77	57.27	1,473,557	+0.94(+1.67%)
Dec 04, 2003	56.24	56.42	56.22	56.32	841,882	+0.13(+0.23%)
Dec 03, 2003	56.36	56.54	55.99	56.20	2,168,204	-0.23(-0.40%)
Dec 02, 2003	56.32	56.38	56.03	56.42	883,264	+0.24(+0.43%)

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.