Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.14	47.18	46.69	47.01	198,969	-0.13(-0.27%)
Feb 26, 2004	47.24	47.24	46.79	47.14	195,044	-0.09(-0.19%)
Feb 25, 2004	46.55	47.30	46.41	47.23	327,590	+0.63(+1.34%)
Feb 24, 2004	46.05	46.67	46.01	46.60	228,457	+0.40(+0.86%)
Feb 23, 2004	46.90	46.90	45.94	46.20	172,400	-0.87(-1.86%)
Feb 20, 2004	47.06	47.35	46.36	47.08	129,425	+0.03(+0.06%)
Feb 19, 2004	48.02	48.10	47.05	47.05	140,798	-0.96(-2.01%)
Feb 18, 2004	48.12	48.37	47.72	48.01	206,316	-0.21(-0.43%)
Feb 17, 2004	47.69	48.73	47.50	48.22	228,860	+0.83(+1.76%)
Feb 13, 2004	48.19	48.29	47.35	47.39	159,618	-0.62(-1.28%)
Feb 12, 2004	48.39	48.59	47.89	48.00	240,736	-0.43(-0.88%)
Feb 11, 2004	48.24	49.00	48.22	48.43	193,635	-0.25(-0.51%)
Feb 10, 2004	47.54	48.68	47.49	48.68	241,038	+1.33(+2.81%)
Feb 09, 2004	48.49	48.65	47.35	47.35	183,571	-1.21(-2.50%)
Feb 06, 2004	46.55	48.59	46.45	48.56	176,224	+2.01(+4.31%)
Feb 05, 2004	46.76	47.00	46.52	46.55	267,507	-0.18(-0.38%)
Feb 04, 2004	47.94	47.94	46.72	46.73	314,507	-1.04(-2.18%)
Feb 03, 2004	48.44	48.48	47.70	47.77	94,704	-0.52(-1.07%)
Feb 02, 2004	48.29	49.01	48.02	48.29	123,890	+0.20(+0.41%)
Jan 30, 2004	47.84	48.33	47.47	48.09	131,942	+0.39(+0.81%)
Jan 29, 2004	46.80	47.72	46.60	47.70	129,828	+0.90(+1.93%)
Jan 28, 2004	47.89	48.00	46.75	46.80	138,081	-0.89(-1.88%)
Jan 27, 2004	48.84	49.04	47.69	47.69	190,213	-1.05(-2.16%)
Jan 26, 2004	48.53	48.84	47.69	48.75	125,299	+0.22(+0.45%)
Jan 23, 2004	47.94	48.61	47.63	48.53	190,717	+0.59(+1.22%)
Jan 22, 2004	47.94	48.41	47.73	47.94	99,132	+0.08(+0.17%)
Jan 21, 2004	47.72	48.07	47.69	47.86	300,014	+0.14(+0.29%)
Jan 20, 2004	48.34	48.51	47.60	47.72	289,447	-0.62(-1.27%)
Jan 16, 2004	48.39	48.69	48.09	48.34	117,348	+0.25(+0.52%)
Jan 15, 2004	48.00	48.41	47.68	48.09	170,186	+0.15(+0.31%)
Jan 14, 2004	47.73	48.17	47.68	47.94	192,025	+0.21(+0.44%)
Jan 13, 2004	47.00	47.73	47.00	47.73	167,871	+0.91(+1.95%)
Jan 12, 2004	46.55	47.08	46.25	46.82	112,518	+0.47(+1.01%)
Jan 09, 2004	46.95	47.10	46.45	46.35	129,325	-0.60(-1.27%)
Jan 08, 2004	46.40	46.86	46.38	46.95	183,269	+0.70(+1.50%)
Jan 07, 2004	45.73	46.65	45.65	46.25	317,224	-0.35(-0.75%)
Jan 06, 2004	45.66	46.86	45.64	46.60	192,428	+0.50(+1.08%)
Jan 05, 2004	46.20	46.81	45.46	46.10	385,258	-0.82(-1.76%)
Jan 02, 2004	46.95	47.38	46.54	46.93	112,316	+0.10(+0.21%)
Dec 31, 2003	47.69	47.74	46.83	46.83	137,175	-0.86(-1.81%)
Dec 30, 2003	47.84	47.84	47.22	47.69	130,734	-0.15(-0.31%)
Dec 29, 2003	46.83	47.76	46.81	47.84	145,327	+1.01(+2.16%)
Dec 26, 2003	46.53	46.83	46.15	46.83	73,468	+0.40(+0.86%)
Dec 24, 2003	46.50	46.75	46.30	46.43	70,348	-0.08(-0.17%)
Dec 23, 2003	46.49	46.63	46.04	46.51	228,860	-0.36(-0.76%)
Dec 22, 2003	46.89	46.89	46.49	46.87	154,083	-0.03(-0.06%)
Dec 19, 2003	46.75	47.01	46.30	46.90	184,376	+0.15(+0.32%)
Dec 18, 2003	46.20	46.70	46.01	46.75	142,811	+0.61(+1.31%)
Dec 17, 2003	45.36	46.16	45.36	46.14	282,301	+0.95(+2.11%)
Dec 16, 2003	44.63	45.35	44.46	45.19	277,873	+0.67(+1.50%)
Dec 15, 2003	45.46	45.61	44.52	44.52	183,772	-0.93(-2.05%)
Dec 12, 2003	45.40	46.20	44.06	45.46	442,825	+0.81(+1.82%)
Dec 11, 2003	43.98	44.69	43.96	44.64	203,498	+0.54(+1.22%)
Dec 10, 2003	44.86	45.12	43.85	44.11	293,573	-0.76(-1.68%)
Dec 09, 2003	45.86	45.92	45.06	44.86	131,036	-1.04(-2.27%)
Dec 08, 2003	45.65	45.81	45.46	45.91	504,620	+0.25(+0.54%)
Dec 05, 2003	45.85	46.03	45.76	45.66	141,704	-0.19(-0.41%)
Dec 04, 2003	45.76	45.94	45.56	45.85	316,016	-0.06(-0.13%)
Dec 03, 2003	46.10	46.32	45.64	45.91	178,136	-0.16(-0.34%)
Dec 02, 2003	45.92	46.24	45.71	46.06	161,128	+0.16(+0.35%)

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.