Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	41.84	41.98	40.61	40.62	163,022	-0.76(-1.85%)
Feb 26, 2004	41.39	41.92	41.15	41.38	125,756	-0.06(-0.13%)
Feb 25, 2004	41.23	41.63	41.03	41.44	74,640	+0.16(+0.40%)
Feb 24, 2004	42.71	42.71	41.16	41.27	155,437	-1.15(-2.70%)
Feb 23, 2004	43.21	43.21	42.29	42.42	79,037	-0.61(-1.42%)
Feb 20, 2004	43.21	43.21	42.57	43.03	163,132	-0.18(-0.42%)
Feb 19, 2004	42.99	43.26	42.84	43.21	265,144	+0.07(+0.17%)
Feb 18, 2004	42.87	43.23	42.87	43.14	375,511	+0.19(+0.44%)
Feb 17, 2004	42.76	42.98	42.69	42.95	85,413	+0.05(+0.13%)
Feb 13, 2004	43.02	43.03	42.59	42.89	109,157	-0.05(-0.11%)
Feb 12, 2004	42.85	43.07	42.73	42.94	179,841	-0.08(-0.19%)
Feb 11, 2004	42.98	43.33	42.84	43.02	98,055	-0.31(-0.71%)
Feb 10, 2004	43.01	43.37	42.65	43.33	93,768	+0.44(+1.02%)
Feb 09, 2004	42.76	43.30	42.76	42.89	40,673	-0.23(-0.53%)
Feb 06, 2004	42.26	43.12	42.21	43.12	60,460	+0.75(+1.76%)
Feb 05, 2004	42.65	42.82	42.20	42.37	67,055	+0.01(+0.02%)
Feb 04, 2004	43.50	43.51	42.33	42.36	124,657	-1.46(-3.32%)
Feb 03, 2004	42.23	44.04	42.19	43.82	224,031	+1.37(+3.24%)
Feb 02, 2004	42.93	42.93	41.99	42.45	124,217	-0.32(-0.74%)
Jan 30, 2004	42.96	43.21	42.27	42.76	67,165	+0.01(+0.02%)
Jan 29, 2004	43.31	43.33	42.57	42.76	43,641	-0.42(-0.97%)
Jan 28, 2004	43.62	43.90	42.99	43.17	91,569	-0.40(-0.92%)
Jan 27, 2004	43.57	44.12	43.21	43.57	105,750	-0.45(-1.03%)
Jan 26, 2004	42.56	44.03	42.56	44.03	91,019	+1.27(+2.98%)
Jan 23, 2004	42.29	43.06	42.29	42.75	52,215	+0.09(+0.21%)
Jan 22, 2004	43.16	43.65	42.41	42.66	75,190	-0.24(-0.55%)
Jan 21, 2004	43.03	43.67	42.90	42.90	85,303	-0.55(-1.26%)
Jan 20, 2004	42.56	43.45	42.40	43.45	213,808	+0.87(+2.05%)
Jan 16, 2004	41.89	42.92	41.60	42.57	159,614	+0.71(+1.70%)
Jan 15, 2004	42.22	42.32	41.68	41.86	53,642	-0.57(-1.35%)
Jan 14, 2004	41.58	42.44	41.14	42.44	115,578	+1.06(+2.57%)
Jan 13, 2004	41.46	41.71	40.85	41.37	91,116	-0.12(-0.29%)
Jan 12, 2004	41.53	42.02	41.47	41.49	72,357	-0.14(-0.33%)
Jan 09, 2004	41.91	42.31	41.55	41.63	65,900	-0.39(-0.93%)
Jan 08, 2004	43.36	43.36	41.92	42.02	95,288	-0.60(-1.41%)
Jan 07, 2004	42.35	42.63	41.95	42.62	95,433	+0.24(+0.56%)
Jan 06, 2004	42.06	42.83	42.06	42.38	134,221	+0.31(+0.73%)
Jan 05, 2004	40.77	42.35	40.77	42.07	191,273	+1.56(+3.86%)
Jan 02, 2004	40.66	40.85	40.34	40.51	100,033	+0.08(+0.20%)
Dec 31, 2003	40.72	41.10	40.39	40.43	108,828	-0.59(-1.44%)
Dec 30, 2003	40.92	41.30	40.57	41.02	85,457	+0.28(+0.69%)
Dec 29, 2003	40.50	40.94	40.16	40.74	293,022	+0.30(+0.74%)
Dec 26, 2003	40.35	40.66	40.19	40.44	54,352	+0.08(+0.20%)
Dec 24, 2003	40.77	40.94	40.34	40.35	67,118	-0.40(-0.98%)
Dec 23, 2003	40.23	40.75	39.87	40.75	115,625	+0.37(+0.92%)
Dec 22, 2003	40.30	40.55	39.94	40.38	133,762	+0.78(+1.98%)
Dec 19, 2003	39.84	40.11	39.54	39.60	96,687	-0.44(-1.09%)
Dec 18, 2003	38.69	40.20	38.64	40.04	141,230	+0.74(+1.87%)
Dec 17, 2003	38.73	39.42	38.44	39.30	129,880	+0.56(+1.46%)
Dec 16, 2003	39.41	39.83	38.66	38.73	103,508	-0.83(-2.09%)
Dec 15, 2003	40.00	40.10	39.44	39.56	60,883	-0.16(-0.41%)
Dec 12, 2003	40.33	40.43	39.63	39.73	136,182	-0.65(-1.60%)
Dec 11, 2003	39.80	40.62	39.42	40.37	125,427	+0.64(+1.60%)
Dec 10, 2003	39.60	40.05	39.19	39.74	131,825	+0.16(+0.41%)
Dec 09, 2003	40.19	40.19	39.32	39.57	81,569	-0.45(-1.14%)
Dec 08, 2003	39.15	40.17	39.13	40.03	83,399	+0.78(+1.99%)
Dec 05, 2003	39.37	39.48	38.83	39.24	102,070	+0.05(+0.12%)
Dec 04, 2003	39.74	40.09	39.20	39.20	89,124	-0.55(-1.40%)
Dec 03, 2003	39.44	39.90	39.44	39.75	281,077	+0.07(+0.18%)
Dec 02, 2003	39.42	39.75	38.13	39.68	161,519	+0.25(+0.62%)

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.