Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	58.93	59.60	58.66	58.82	591,885	+0.12(+0.20%)
Feb 26, 2004	59.11	59.11	58.67	58.71	488,944	-0.30(-0.51%)
Feb 25, 2004	59.11	59.78	58.98	59.01	705,177	-0.09(-0.15%)
Feb 24, 2004	59.00	59.39	58.58	59.10	606,398	+0.11(+0.18%)
Feb 23, 2004	59.60	59.73	58.62	58.99	513,357	-0.34(-0.57%)
Feb 20, 2004	59.59	59.64	58.93	59.33	498,844	-0.15(-0.25%)
Feb 19, 2004	60.13	60.31	59.03	59.48	639,025	-0.52(-0.87%)
Feb 18, 2004	60.26	60.78	59.62	60.01	480,844	-0.56(-0.92%)
Feb 17, 2004	59.79	60.88	59.42	60.57	919,611	+1.39(+2.34%)
Feb 13, 2004	60.44	60.66	58.48	59.18	2,257,289	-1.88(-3.09%)
Feb 12, 2004	61.42	61.83	60.58	61.06	996,564	-0.48(-0.78%)
Feb 11, 2004	62.08	62.39	61.33	61.54	1,479,320	-0.76(-1.21%)
Feb 10, 2004	61.94	62.39	61.73	62.30	544,521	+0.19(+0.30%)
Feb 09, 2004	62.20	62.89	61.91	62.11	557,347	+0.12(+0.19%)
Feb 06, 2004	61.15	62.02	61.06	62.00	613,036	+0.58(+0.94%)
Feb 05, 2004	60.96	61.50	60.66	61.42	864,484	+0.46(+0.76%)
Feb 04, 2004	61.33	61.34	60.55	60.96	811,607	-0.49(-0.80%)
Feb 03, 2004	60.98	61.51	60.44	61.45	696,965	+0.52(+0.86%)
Feb 02, 2004	61.23	61.46	60.66	60.92	647,350	-0.36(-0.58%)
Jan 30, 2004	60.80	61.32	60.62	61.28	721,603	+0.51(+0.83%)
Jan 29, 2004	60.70	61.14	60.11	60.77	671,314	+0.15(+0.25%)
Jan 28, 2004	60.98	61.35	60.02	60.62	1,485,058	-0.18(-0.29%)
Jan 27, 2004	60.75	61.31	60.75	60.80	1,075,317	-0.08(-0.13%)
Jan 26, 2004	60.42	61.07	60.42	60.88	1,033,915	+0.45(+0.75%)
Jan 23, 2004	61.34	61.38	59.86	60.42	1,267,925	-0.69(-1.13%)
Jan 22, 2004	61.85	62.04	61.12	61.12	1,090,618	-0.72(-1.16%)
Jan 21, 2004	62.00	62.14	61.58	61.84	1,107,156	+0.02(+0.03%)
Jan 20, 2004	61.69	62.04	61.55	61.82	1,122,456	+0.13(+0.22%)
Jan 16, 2004	62.49	62.93	61.19	61.69	1,210,097	+0.45(+0.74%)
Jan 15, 2004	61.33	61.73	60.66	61.23	1,511,047	+0.12(+0.20%)
Jan 14, 2004	61.25	61.25	59.93	61.11	2,387,906	-0.46(-0.75%)
Jan 13, 2004	59.38	61.75	59.20	61.57	3,515,426	+2.38(+4.02%)
Jan 12, 2004	56.07	62.57	56.07	59.19	11,349,223	+7.05(+13.52%)
Jan 09, 2004	51.88	53.22	51.42	52.14	1,134,382	+0.19(+0.36%)
Jan 08, 2004	51.16	51.95	50.87	51.95	603,473	+1.01(+1.99%)
Jan 07, 2004	51.46	51.46	50.80	50.94	589,748	-0.70(-1.36%)
Jan 06, 2004	51.02	51.73	50.99	51.64	1,011,414	+0.76(+1.50%)
Jan 05, 2004	50.28	51.23	50.28	50.88	1,106,706	+0.82(+1.63%)
Jan 02, 2004	50.61	50.62	49.95	50.06	596,498	-0.55(-1.09%)
Dec 31, 2003	50.84	51.13	50.52	50.61	599,536	-0.22(-0.44%)
Dec 30, 2003	50.80	50.91	50.58	50.83	504,694	-0.06(-0.12%)
Dec 29, 2003	50.55	50.96	50.27	50.90	424,141	+0.43(+0.85%)
Dec 26, 2003	50.49	50.66	50.35	50.47	120,604	-0.02(-0.04%)
Dec 24, 2003	50.04	50.62	49.91	50.49	229,284	+0.40(+0.80%)
Dec 23, 2003	49.70	50.18	49.64	50.09	607,749	+0.39(+0.79%)
Dec 22, 2003	48.98	49.81	48.98	49.70	461,268	+0.76(+1.54%)
Dec 19, 2003	49.22	49.22	48.38	48.94	1,056,079	-0.26(-0.52%)
Dec 18, 2003	49.04	49.25	48.58	49.20	895,985	+0.25(+0.51%)
Dec 17, 2003	49.00	49.08	48.64	48.95	790,343	-0.33(-0.67%)
Dec 16, 2003	49.36	49.69	48.63	49.28	668,163	-0.07(-0.14%)
Dec 15, 2003	50.31	50.34	49.35	49.35	408,053	-0.60(-1.21%)
Dec 12, 2003	49.89	50.13	49.54	49.95	293,524	+0.04(+0.09%)
Dec 11, 2003	49.48	50.18	49.47	49.91	687,177	+0.43(+0.86%)
Dec 10, 2003	50.02	50.02	48.81	49.48	1,215,835	-0.54(-1.08%)
Dec 09, 2003	50.66	50.66	50.00	50.02	858,071	-0.68(-1.35%)
Dec 08, 2003	49.51	50.71	49.51	50.71	1,170,946	+1.13(+2.28%)
Dec 05, 2003	49.69	50.23	49.54	49.58	989,926	-0.10(-0.20%)
Dec 04, 2003	49.30	49.64	49.30	49.68	633,175	+0.39(+0.79%)
Dec 03, 2003	49.23	50.02	49.17	49.29	799,344	+0.31(+0.64%)
Dec 02, 2003	48.95	49.06	48.56	48.98	916,236	-0.04(-0.09%)

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.