Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.85	48.21	47.85	47.98	236,677	+0.09(+0.18%)
Feb 26, 2004	47.76	48.05	47.63	47.89	160,652	+0.04(+0.08%)
Feb 25, 2004	47.60	47.90	47.60	47.85	40,965	+0.21(+0.44%)
Feb 24, 2004	47.54	47.81	47.45	47.64	435,085	-0.07(-0.15%)
Feb 23, 2004	48.08	48.08	47.54	47.71	101,965	-0.17(-0.36%)
Feb 20, 2004	48.18	48.18	47.63	47.88	96,314	-0.10(-0.21%)
Feb 19, 2004	48.50	48.51	47.98	47.98	90,150	-0.26(-0.53%)
Feb 18, 2004	48.51	48.51	48.07	48.24	88,737	-0.12(-0.26%)
Feb 17, 2004	48.31	48.49	48.21	48.36	121,870	+0.36(+0.75%)
Feb 13, 2004	48.30	48.44	47.87	48.01	100,295	-0.20(-0.42%)
Feb 12, 2004	48.24	48.45	48.19	48.21	191,730	-0.18(-0.37%)
Feb 11, 2004	47.97	48.47	47.80	48.39	274,432	+0.45(+0.94%)
Feb 10, 2004	47.54	47.96	47.54	47.94	197,637	+0.24(+0.51%)
Feb 09, 2004	47.70	48.28	47.61	47.70	84,628	+0.00(+0.00%)
Feb 06, 2004	47.11	47.76	47.11	47.70	223,963	+0.52(+1.11%)
Feb 05, 2004	47.12	47.26	46.96	47.17	434,828	+0.06(+0.13%)
Feb 04, 2004	47.27	47.38	46.99	47.11	59,715	-0.32(-0.67%)
Feb 03, 2004	47.46	47.55	47.24	47.43	133,813	-0.06(-0.13%)
Feb 02, 2004	47.31	47.77	47.13	47.49	1,134,843	+0.14(+0.30%)
Jan 30, 2004	47.34	47.39	47.15	47.35	109,028	+0.04(+0.08%)
Jan 29, 2004	47.34	47.41	46.98	47.31	76,281	+0.11(+0.23%)
Jan 28, 2004	48.08	48.08	47.10	47.20	142,802	-0.69(-1.45%)
Jan 27, 2004	48.24	48.33	47.85	47.90	121,484	-0.44(-0.90%)
Jan 26, 2004	47.85	48.33	47.73	48.33	98,754	+0.57(+1.19%)
Jan 23, 2004	48.06	48.11	47.53	47.77	144,600	-0.11(-0.23%)
Jan 22, 2004	48.10	48.11	47.79	47.87	166,303	-0.12(-0.24%)
Jan 21, 2004	47.67	48.05	47.48	47.99	85,013	+0.31(+0.65%)
Jan 20, 2004	47.62	47.80	47.46	47.68	671,634	+0.03(+0.07%)
Jan 16, 2004	47.46	47.65	47.37	47.65	170,155	+0.37(+0.79%)
Jan 15, 2004	47.41	47.63	47.03	47.27	108,899	-0.07(-0.15%)
Jan 14, 2004	46.99	47.34	46.99	47.34	172,852	+0.47(+1.00%)
Jan 13, 2004	47.12	47.22	46.62	46.88	117,503	-0.31(-0.66%)
Jan 12, 2004	46.92	47.19	46.83	47.19	94,259	+0.37(+0.80%)
Jan 09, 2004	47.03	47.27	46.82	46.82	129,575	-0.40(-0.84%)
Jan 08, 2004	47.12	47.23	46.96	47.21	71,786	+0.14(+0.30%)
Jan 07, 2004	46.90	47.07	46.76	47.07	91,434	+0.23(+0.48%)
Jan 06, 2004	46.79	46.99	46.72	46.85	218,056	-0.01(-0.02%)
Jan 05, 2004	46.64	46.85	46.49	46.85	187,107	+0.45(+0.97%)
Jan 02, 2004	46.66	46.71	46.20	46.40	766,664	+0.00(+0.00%)
Dec 31, 2003	46.53	46.53	46.27	46.40	191,987	+0.02(+0.05%)
Dec 30, 2003	46.32	46.38	46.22	46.38	196,867	+0.00(+0.00%)
Dec 29, 2003	46.00	46.39	45.87	46.38	246,051	+0.58(+1.26%)
Dec 26, 2003	45.79	45.93	45.74	45.80	82,060	+0.09(+0.19%)
Dec 24, 2003	45.75	45.82	45.59	45.72	282,651	-0.03(-0.07%)
Dec 23, 2003	45.62	45.80	45.55	45.75	203,031	+0.14(+0.31%)
Dec 22, 2003	45.56	45.61	45.36	45.61	102,478	+0.13(+0.29%)
Dec 19, 2003	45.51	45.56	45.32	45.48	115,962	-0.02(-0.03%)
Dec 18, 2003	45.04	45.37	45.04	45.49	170,926	+0.54(+1.20%)
Dec 17, 2003	44.89	44.95	44.74	44.95	283,293	+0.09(+0.21%)
Dec 16, 2003	44.74	44.94	44.57	44.86	451,266	+0.00(+0.00%)
Dec 15, 2003	45.20	45.28	44.81	44.86	586,620	-0.05(-0.12%)
Dec 12, 2003	44.93	44.93	44.64	44.92	468,988	-0.15(-0.33%)
Dec 11, 2003	44.49	45.12	44.49	45.06	257,738	+0.58(+1.31%)
Dec 10, 2003	44.50	44.62	44.27	44.48	226,146	-0.08(-0.17%)
Dec 09, 2003	45.08	45.11	44.54	44.56	147,168	-0.42(-0.93%)
Dec 08, 2003	44.76	44.98	44.64	44.98	79,876	+0.25(+0.56%)
Dec 05, 2003	44.85	44.92	44.61	44.73	301,272	-0.29(-0.64%)
Dec 04, 2003	44.97	44.99	44.73	45.02	122,126	+0.09(+0.19%)
Dec 03, 2003	45.16	45.16	45.10	44.93	534,096	-0.05(-0.10%)
Dec 02, 2003	44.90	45.15	44.90	44.98	164,890	-0.03(-0.07%)

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.