Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	58.93	59.60	58.67	58.83	591,866	+0.12(+0.20%)
Feb 26, 2004	59.11	59.11	58.68	58.71	488,928	-0.30(-0.51%)
Feb 25, 2004	59.11	59.79	58.98	59.01	705,155	-0.09(-0.15%)
Feb 24, 2004	59.00	59.40	58.58	59.10	606,379	+0.11(+0.18%)
Feb 23, 2004	59.60	59.73	58.62	59.00	513,341	-0.34(-0.57%)
Feb 20, 2004	59.59	59.64	58.93	59.33	498,828	-0.15(-0.25%)
Feb 19, 2004	60.13	60.31	59.03	59.48	639,004	-0.52(-0.87%)
Feb 18, 2004	60.27	60.78	59.62	60.01	480,828	-0.56(-0.92%)
Feb 17, 2004	59.80	60.88	59.42	60.57	919,581	+1.39(+2.34%)
Feb 13, 2004	60.44	60.67	58.48	59.18	2,257,216	-1.88(-3.09%)
Feb 12, 2004	61.42	61.83	60.58	61.07	996,532	-0.48(-0.78%)
Feb 11, 2004	62.08	62.39	61.33	61.55	1,479,273	-0.76(-1.21%)
Feb 10, 2004	61.94	62.39	61.73	62.30	544,503	+0.19(+0.30%)
Feb 09, 2004	62.20	62.89	61.91	62.12	557,329	+0.12(+0.19%)
Feb 06, 2004	61.16	62.02	61.07	62.00	613,016	+0.58(+0.94%)
Feb 05, 2004	60.96	61.50	60.67	61.42	864,456	+0.46(+0.76%)
Feb 04, 2004	61.33	61.34	60.55	60.96	811,580	-0.49(-0.80%)
Feb 03, 2004	60.99	61.51	60.44	61.45	696,942	+0.52(+0.86%)
Feb 02, 2004	61.24	61.47	60.67	60.92	647,329	-0.36(-0.58%)
Jan 30, 2004	60.80	61.32	60.62	61.28	721,580	+0.51(+0.83%)
Jan 29, 2004	60.70	61.15	60.12	60.77	671,292	+0.15(+0.25%)
Jan 28, 2004	60.98	61.35	60.02	60.62	1,485,010	-0.18(-0.29%)
Jan 27, 2004	60.76	61.32	60.76	60.80	1,075,282	-0.08(-0.13%)
Jan 26, 2004	60.43	61.08	60.42	60.88	1,033,882	+0.45(+0.75%)
Jan 23, 2004	61.34	61.38	59.87	60.43	1,267,884	-0.69(-1.13%)
Jan 22, 2004	61.85	62.04	61.12	61.12	1,090,582	-0.72(-1.16%)
Jan 21, 2004	62.00	62.14	61.58	61.84	1,107,120	+0.02(+0.03%)
Jan 20, 2004	61.69	62.04	61.56	61.82	1,122,420	+0.13(+0.22%)
Jan 16, 2004	62.49	62.93	61.19	61.69	1,210,058	+0.45(+0.74%)
Jan 15, 2004	61.33	61.73	60.67	61.24	1,510,998	+0.12(+0.20%)
Jan 14, 2004	61.25	61.25	59.93	61.11	2,387,829	-0.46(-0.75%)
Jan 13, 2004	59.38	61.75	59.20	61.57	3,515,313	+2.38(+4.02%)
Jan 12, 2004	56.07	62.57	56.07	59.19	11,348,857	+7.05(+13.52%)
Jan 09, 2004	51.88	53.23	51.42	52.14	1,134,345	+0.19(+0.36%)
Jan 08, 2004	51.16	51.96	50.87	51.96	603,454	+1.01(+1.99%)
Jan 07, 2004	51.47	51.47	50.80	50.94	589,729	-0.70(-1.36%)
Jan 06, 2004	51.02	51.73	51.00	51.64	1,011,382	+0.76(+1.50%)
Jan 05, 2004	50.28	51.24	50.28	50.88	1,106,670	+0.82(+1.63%)
Jan 02, 2004	50.61	50.62	49.96	50.06	596,479	-0.55(-1.09%)
Dec 31, 2003	50.84	51.13	50.52	50.61	599,516	-0.22(-0.44%)
Dec 30, 2003	50.80	50.92	50.58	50.84	504,678	-0.06(-0.12%)
Dec 29, 2003	50.55	50.96	50.28	50.90	424,128	+0.43(+0.85%)
Dec 26, 2003	50.49	50.67	50.36	50.47	120,600	-0.02(-0.04%)
Dec 24, 2003	50.04	50.62	49.91	50.49	229,276	+0.40(+0.80%)
Dec 23, 2003	49.70	50.19	49.64	50.09	607,729	+0.39(+0.79%)
Dec 22, 2003	48.99	49.81	48.99	49.70	461,253	+0.76(+1.54%)
Dec 19, 2003	49.23	49.23	48.38	48.94	1,056,045	-0.26(-0.52%)
Dec 18, 2003	49.04	49.25	48.58	49.20	895,956	+0.25(+0.51%)
Dec 17, 2003	49.00	49.08	48.64	48.95	790,318	-0.33(-0.67%)
Dec 16, 2003	49.36	49.69	48.63	49.28	668,142	-0.07(-0.14%)
Dec 15, 2003	50.31	50.35	49.35	49.35	408,040	-0.60(-1.21%)
Dec 12, 2003	49.89	50.13	49.54	49.96	293,514	+0.04(+0.09%)
Dec 11, 2003	49.48	50.19	49.48	49.91	687,155	+0.43(+0.86%)
Dec 10, 2003	50.03	50.03	48.81	49.48	1,215,796	-0.54(-1.08%)
Dec 09, 2003	50.67	50.67	50.00	50.03	858,043	-0.68(-1.35%)
Dec 08, 2003	49.51	50.71	49.51	50.71	1,170,908	+1.13(+2.28%)
Dec 05, 2003	49.69	50.23	49.55	49.58	989,894	-0.10(-0.20%)
Dec 04, 2003	49.30	49.64	49.30	49.68	633,154	+0.39(+0.79%)
Dec 03, 2003	49.24	50.02	49.17	49.29	799,318	+0.31(+0.64%)
Dec 02, 2003	48.95	49.07	48.56	48.98	916,206	-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.