Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	49.34	50.03	48.95	49.01	2,063,183	-0.23(-0.47%)
Feb 26, 2004	48.71	49.34	48.54	49.24	1,304,174	+0.32(+0.66%)
Feb 25, 2004	48.78	49.33	48.78	48.92	1,571,745	+0.10(+0.21%)
Feb 24, 2004	49.05	49.12	48.66	48.81	1,992,214	-0.28(-0.58%)
Feb 23, 2004	48.98	49.37	48.95	49.10	1,441,167	+0.15(+0.31%)
Feb 20, 2004	49.31	49.33	48.48	48.95	1,614,113	-0.19(-0.38%)
Feb 19, 2004	49.46	49.54	49.14	49.14	1,196,985	-0.24(-0.49%)
Feb 18, 2004	49.42	49.49	49.14	49.37	1,128,288	-0.14(-0.29%)
Feb 17, 2004	49.23	49.68	49.20	49.52	891,858	+0.51(+1.04%)
Feb 13, 2004	49.01	49.34	48.92	49.01	2,489,933	+0.04(+0.08%)
Feb 12, 2004	49.12	49.38	48.91	48.97	1,394,790	-0.26(-0.53%)
Feb 11, 2004	49.16	49.55	48.79	49.23	2,553,284	+0.13(+0.27%)
Feb 10, 2004	48.63	49.25	48.63	49.10	1,806,972	+0.53(+1.09%)
Feb 09, 2004	48.86	48.87	48.42	48.57	1,057,453	-0.18(-0.37%)
Feb 06, 2004	48.41	49.16	48.40	48.75	1,207,143	+0.31(+0.65%)
Feb 05, 2004	48.04	48.60	48.04	48.43	1,937,684	+0.46(+0.97%)
Feb 04, 2004	48.04	48.24	47.82	47.97	1,797,349	-0.64(-1.32%)
Feb 03, 2004	48.63	48.90	48.32	48.61	2,096,328	+0.06(+0.12%)
Feb 02, 2004	48.10	48.71	47.92	48.55	1,729,454	+0.41(+0.85%)
Jan 30, 2004	47.47	48.22	47.14	48.14	2,019,880	+0.67(+1.42%)
Jan 29, 2004	47.96	47.96	46.86	47.47	2,367,909	+0.13(+0.27%)
Jan 28, 2004	47.77	48.41	47.24	47.34	1,705,664	-0.37(-0.78%)
Jan 27, 2004	48.07	48.11	47.56	47.71	1,688,423	-0.38(-0.79%)
Jan 26, 2004	47.25	48.16	47.25	48.10	2,061,713	+0.85(+1.79%)
Jan 23, 2004	47.32	47.69	47.14	47.25	1,812,853	-0.04(-0.08%)
Jan 22, 2004	47.73	47.83	47.03	47.29	1,890,104	-0.40(-0.85%)
Jan 21, 2004	47.30	47.69	47.17	47.69	2,862,153	+0.40(+0.84%)
Jan 20, 2004	47.32	47.36	46.84	47.29	3,777,000	-0.29(-0.61%)
Jan 16, 2004	47.70	47.73	47.29	47.59	6,441,082	-0.14(-0.30%)
Jan 15, 2004	47.51	48.61	47.51	47.73	2,757,504	+0.07(+0.16%)
Jan 14, 2004	47.11	47.89	46.95	47.65	1,696,175	+0.96(+2.05%)
Jan 13, 2004	46.90	47.14	46.24	46.70	1,643,783	-0.21(-0.45%)
Jan 12, 2004	46.69	47.13	46.58	46.91	1,398,800	+0.40(+0.87%)
Jan 09, 2004	46.39	47.07	46.37	46.50	2,385,284	+0.04(+0.10%)
Jan 08, 2004	45.72	46.57	45.64	46.46	3,016,521	+0.85(+1.87%)
Jan 07, 2004	44.89	45.82	44.81	45.60	2,855,070	+1.05(+2.35%)
Jan 06, 2004	44.62	44.63	44.31	44.56	1,326,227	-0.13(-0.30%)
Jan 05, 2004	44.47	44.81	44.33	44.69	1,133,233	+0.56(+1.27%)
Jan 02, 2004	44.17	44.71	43.96	44.13	1,242,828	-0.04(-0.08%)
Dec 31, 2003	44.11	44.35	43.98	44.17	897,338	+0.13(+0.29%)
Dec 30, 2003	43.72	44.33	43.72	44.04	1,164,775	+0.07(+0.17%)
Dec 29, 2003	43.13	43.99	43.13	43.97	1,264,212	+0.68(+1.57%)
Dec 26, 2003	43.18	43.38	43.18	43.28	318,225	+0.13(+0.29%)
Dec 24, 2003	43.05	43.29	42.90	43.16	506,674	+0.13(+0.31%)
Dec 23, 2003	43.13	43.44	42.95	43.02	1,737,741	+0.05(+0.12%)
Dec 22, 2003	43.36	43.77	42.90	42.97	3,193,744	-0.40(-0.93%)
Dec 19, 2003	43.25	43.55	43.04	43.37	2,202,314	+0.13(+0.29%)
Dec 18, 2003	42.92	43.27	42.67	43.25	1,419,516	+0.61(+1.42%)
Dec 17, 2003	43.10	43.10	42.49	42.64	2,042,333	-0.45(-1.04%)
Dec 16, 2003	42.71	43.22	42.64	43.09	1,661,425	+0.39(+0.91%)
Dec 15, 2003	43.70	43.70	42.70	42.70	1,392,384	-0.67(-1.55%)
Dec 12, 2003	43.55	43.52	43.22	43.37	1,624,938	-0.18(-0.41%)
Dec 11, 2003	43.23	43.94	43.22	43.55	1,676,662	+0.34(+0.80%)
Dec 10, 2003	43.17	43.76	43.17	43.21	3,131,596	+0.04(+0.09%)
Dec 09, 2003	43.37	43.72	43.08	43.17	2,167,030	-0.12(-0.28%)
Dec 08, 2003	42.69	43.33	42.78	43.29	1,267,420	+0.61(+1.42%)
Dec 05, 2003	42.91	43.16	42.50	42.69	1,548,490	-0.23(-0.54%)
Dec 04, 2003	42.65	43.21	42.52	42.92	2,069,464	+0.55(+1.29%)
Dec 03, 2003	42.65	42.92	42.42	42.37	2,838,363	+0.55(+1.31%)
Dec 02, 2003	41.93	41.98	41.83	41.83	2,394,105	-0.29(-0.69%)

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.