Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	45.70	46.51	45.39	46.18	4,486,933	+0.33(+0.73%)
Feb 26, 2004	45.67	45.89	45.04	45.85	3,272,609	+0.23(+0.52%)
Feb 25, 2004	45.87	46.03	45.46	45.62	2,741,521	-0.10(-0.21%)
Feb 24, 2004	45.03	46.33	44.95	45.71	4,591,905	+0.73(+1.63%)
Feb 23, 2004	44.88	45.02	44.07	44.98	3,299,158	+0.24(+0.55%)
Feb 20, 2004	45.13	45.29	44.07	44.73	4,529,208	-0.40(-0.89%)
Feb 19, 2004	45.93	46.63	45.14	45.14	4,942,968	-0.56(-1.22%)
Feb 18, 2004	44.83	45.99	44.62	45.69	8,334,743	+1.72(+3.92%)
Feb 17, 2004	43.79	44.48	42.53	43.97	5,600,880	+0.46(+1.06%)
Feb 13, 2004	44.05	44.31	43.21	43.51	3,212,260	-0.61(-1.38%)
Feb 12, 2004	44.18	44.62	43.43	44.12	3,839,947	-0.36(-0.81%)
Feb 11, 2004	45.58	45.90	44.37	44.48	5,745,880	+0.63(+1.43%)
Feb 10, 2004	43.33	44.26	43.26	43.85	3,401,373	-0.07(-0.16%)
Feb 09, 2004	43.69	44.12	43.15	43.92	3,459,782	+0.22(+0.49%)
Feb 06, 2004	43.73	43.80	42.85	43.71	4,774,278	+0.52(+1.20%)
Feb 05, 2004	43.31	43.89	42.89	43.19	4,238,901	-0.07(-0.16%)
Feb 04, 2004	43.36	44.37	43.16	43.26	3,853,324	-0.35(-0.81%)
Feb 03, 2004	44.99	45.03	43.31	43.61	9,308,592	-0.87(-1.96%)
Feb 02, 2004	45.67	45.99	44.44	44.48	7,046,081	-1.41(-3.07%)
Jan 30, 2004	45.98	46.81	45.38	45.89	3,806,556	-0.08(-0.17%)
Jan 29, 2004	45.88	46.22	45.06	45.97	5,465,275	+0.62(+1.36%)
Jan 28, 2004	45.10	46.62	44.95	45.35	19,540,590	-2.17(-4.57%)
Jan 27, 2004	48.34	48.84	47.45	47.53	6,386,127	-0.87(-1.80%)
Jan 26, 2004	47.83	48.47	47.09	48.40	3,498,686	+0.28(+0.59%)
Jan 23, 2004	47.26	48.48	47.20	48.11	4,329,680	+0.68(+1.42%)
Jan 22, 2004	47.12	47.89	46.90	47.44	3,408,623	+0.68(+1.44%)
Jan 21, 2004	47.20	47.33	45.97	46.76	2,601,014	-0.10(-0.21%)
Jan 20, 2004	46.74	46.92	45.88	46.86	3,617,954	+0.19(+0.40%)
Jan 16, 2004	47.69	47.86	46.27	46.67	4,565,662	-0.73(-1.55%)
Jan 15, 2004	46.87	47.79	46.62	47.41	4,473,320	+0.23(+0.48%)
Jan 14, 2004	47.01	47.40	46.33	47.18	4,615,964	+1.30(+2.84%)
Jan 13, 2004	47.33	47.75	44.92	45.88	6,264,841	-2.07(-4.31%)
Jan 12, 2004	47.53	48.12	46.42	47.95	3,651,359	+0.81(+1.72%)
Jan 09, 2004	47.50	48.90	46.64	47.13	5,360,739	-0.98(-2.04%)
Jan 08, 2004	47.99	48.47	47.27	48.11	3,523,761	+0.47(+0.99%)
Jan 07, 2004	47.59	48.34	46.96	47.64	6,081,575	-0.22(-0.45%)
Jan 06, 2004	47.20	48.17	46.77	47.86	6,111,750	+1.02(+2.17%)
Jan 05, 2004	47.00	47.09	46.22	46.84	5,603,331	+0.20(+0.42%)
Jan 02, 2004	47.27	47.34	46.41	46.64	3,962,482	-0.05(-0.10%)
Dec 31, 2003	47.25	47.26	46.13	46.69	3,618,363	-0.19(-0.40%)
Dec 30, 2003	46.52	47.08	46.31	46.88	2,826,533	+0.61(+1.31%)
Dec 29, 2003	45.93	46.50	45.78	46.27	3,067,750	+0.29(+0.64%)
Dec 26, 2003	45.72	46.26	45.71	45.98	941,111	+0.15(+0.32%)
Dec 24, 2003	45.98	46.33	45.61	45.83	1,429,441	-0.42(-0.91%)
Dec 23, 2003	45.05	46.46	44.46	46.25	4,841,224	+1.18(+2.63%)
Dec 22, 2003	45.29	45.44	44.33	45.07	4,181,741	-0.07(-0.15%)
Dec 19, 2003	44.65	45.88	44.28	45.14	8,253,903	+1.21(+2.76%)
Dec 18, 2003	44.08	44.50	43.54	43.92	4,713,937	+0.49(+1.13%)
Dec 17, 2003	43.72	43.76	42.61	43.43	3,682,026	-0.12(-0.27%)
Dec 16, 2003	43.29	43.89	42.83	43.55	5,573,683	+1.19(+2.82%)
Dec 15, 2003	44.08	44.26	42.10	42.36	5,814,262	-0.99(-2.28%)
Dec 12, 2003	42.95	43.53	42.11	43.34	5,361,170	+0.62(+1.44%)
Dec 11, 2003	42.31	42.87	41.72	42.73	9,547,842	+2.23(+5.51%)
Dec 10, 2003	40.47	40.80	39.76	40.49	5,989,392	-0.08(-0.19%)
Dec 09, 2003	41.89	42.06	40.42	40.57	4,479,684	-1.03(-2.47%)
Dec 08, 2003	41.28	41.73	40.56	41.60	3,746,645	+0.20(+0.47%)
Dec 05, 2003	41.14	42.07	40.83	41.41	4,286,495	+0.26(+0.64%)
Dec 04, 2003	40.95	42.35	40.78	41.14	7,926,012	-0.25(-0.62%)
Dec 03, 2003	42.95	43.21	40.32	41.40	16,447,149	-1.60(-3.71%)
Dec 02, 2003	43.94	43.94	42.80	42.99	6,110,954	-1.26(-2.85%)

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.