Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	55.57	55.90	55.21	55.62	1,318,525	+0.17(+0.31%)
Feb 26, 2004	54.95	55.56	54.65	55.45	1,269,388	+0.41(+0.75%)
Feb 25, 2004	54.19	55.04	54.17	55.03	1,489,552	+0.77(+1.42%)
Feb 24, 2004	54.21	54.67	53.44	54.27	2,468,820	+0.00(+0.00%)
Feb 23, 2004	55.52	55.58	54.10	54.27	1,003,892	-1.13(-2.03%)
Feb 20, 2004	55.70	55.79	54.72	55.39	1,625,211	-0.22(-0.40%)
Feb 19, 2004	57.00	57.30	55.59	55.62	1,479,479	-0.91(-1.61%)
Feb 18, 2004	56.91	57.16	56.52	56.53	1,034,449	-0.52(-0.91%)
Feb 17, 2004	56.46	57.05	56.34	57.05	1,948,910	+1.19(+2.13%)
Feb 13, 2004	56.91	57.08	55.84	55.86	753,618	-0.74(-1.31%)
Feb 12, 2004	56.96	57.27	56.51	56.60	613,707	-0.33(-0.58%)
Feb 11, 2004	56.82	57.17	56.53	56.93	987,214	+0.21(+0.36%)
Feb 10, 2004	56.13	56.72	55.93	56.72	1,191,821	+0.80(+1.42%)
Feb 09, 2004	56.16	56.51	55.79	55.93	2,903,553	-0.04(-0.08%)
Feb 06, 2004	54.77	56.03	54.44	55.97	638,891	+1.62(+2.98%)
Feb 05, 2004	54.10	54.60	53.87	54.36	1,059,745	+0.48(+0.90%)
Feb 04, 2004	54.91	55.03	53.74	53.87	1,039,933	-1.47(-2.66%)
Feb 03, 2004	55.53	55.73	55.30	55.35	333,324	-0.39(-0.71%)
Feb 02, 2004	55.84	56.28	55.12	55.74	552,706	+0.26(+0.47%)
Jan 30, 2004	55.48	56.05	55.18	55.48	1,259,650	-0.02(-0.03%)
Jan 29, 2004	56.21	56.40	54.66	55.50	972,999	-0.47(-0.85%)
Jan 28, 2004	57.61	57.80	55.85	55.97	1,047,880	-1.24(-2.17%)
Jan 27, 2004	58.07	58.07	57.09	57.21	774,101	-0.86(-1.48%)
Jan 26, 2004	57.40	58.07	56.98	58.07	612,364	+0.68(+1.18%)
Jan 23, 2004	57.13	57.45	56.63	57.39	395,669	+0.36(+0.63%)
Jan 22, 2004	57.89	58.06	56.82	57.04	749,589	-0.31(-0.55%)
Jan 21, 2004	57.72	57.82	56.93	57.35	981,058	-0.50(-0.86%)
Jan 20, 2004	57.49	57.85	56.88	57.85	447,268	+0.89(+1.57%)
Jan 16, 2004	56.60	57.18	56.58	56.96	473,124	+0.49(+0.87%)
Jan 15, 2004	56.20	56.63	55.48	56.46	587,068	+0.13(+0.22%)
Jan 14, 2004	56.24	56.36	55.72	56.34	351,457	+0.46(+0.82%)
Jan 13, 2004	56.24	56.38	55.31	55.88	1,004,116	-0.49(-0.87%)
Jan 12, 2004	55.48	56.38	55.28	56.38	700,900	+1.12(+2.02%)
Jan 09, 2004	55.21	56.06	55.08	55.26	490,249	-0.36(-0.64%)
Jan 08, 2004	55.57	55.79	55.22	55.62	1,364,863	+0.47(+0.86%)
Jan 07, 2004	54.71	55.14	54.28	55.14	330,862	+0.64(+1.18%)
Jan 06, 2004	54.50	54.95	54.26	54.50	321,124	+0.08(+0.15%)
Jan 05, 2004	53.78	54.48	53.34	54.42	815,179	+1.07(+2.01%)
Jan 02, 2004	53.25	53.78	52.90	53.35	693,400	+0.40(+0.76%)
Dec 31, 2003	53.74	53.87	52.89	52.94	1,836,421	-0.59(-1.10%)
Dec 30, 2003	53.52	53.71	53.27	53.53	490,697	+0.15(+0.28%)
Dec 29, 2003	52.80	53.56	52.80	53.38	1,131,043	+0.76(+1.44%)
Dec 26, 2003	52.35	52.71	52.35	52.62	173,378	+0.29(+0.55%)
Dec 24, 2003	52.58	52.61	52.23	52.34	409,212	-0.31(-0.59%)
Dec 23, 2003	51.96	52.65	51.96	52.65	490,921	+0.47(+0.91%)
Dec 22, 2003	51.73	52.22	51.51	52.18	479,728	+0.45(+0.86%)
Dec 19, 2003	51.77	51.97	51.30	51.73	720,487	-0.16(-0.31%)
Dec 18, 2003	51.06	51.99	50.90	51.89	1,065,341	+0.88(+1.72%)
Dec 17, 2003	50.79	50.93	50.70	51.01	580,128	+0.18(+0.35%)
Dec 16, 2003	50.75	50.75	50.03	50.84	760,446	+0.18(+0.35%)
Dec 15, 2003	53.02	53.02	50.66	50.66	851,444	-1.38(-2.66%)
Dec 12, 2003	51.91	54.41	51.39	52.04	703,138	+0.31(+0.60%)
Dec 11, 2003	50.08	51.83	50.08	51.73	1,520,333	+1.70(+3.39%)
Dec 10, 2003	50.97	51.06	49.87	50.03	1,110,560	-0.80(-1.58%)
Dec 09, 2003	52.09	52.09	50.79	50.84	1,509,140	-0.85(-1.64%)
Dec 08, 2003	51.64	52.11	51.10	51.68	1,849,405	-0.10(-0.19%)
Dec 05, 2003	51.86	52.09	51.55	51.78	526,738	-0.55(-1.04%)
Dec 04, 2003	52.53	52.53	51.51	52.33	1,156,004	-0.02(-0.03%)
Dec 03, 2003	53.87	53.94	52.40	52.35	563,339	-1.30(-2.43%)
Dec 02, 2003	53.47	54.01	53.43	53.65	384,812	+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.