Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	47.70	48.10	47.61	47.73	194,300	+0.00(+0.00%)
Feb 26, 2004	47.85	48.20	47.65	47.73	179,700	-0.27(-0.56%)
Feb 25, 2004	47.93	48.10	47.65	48.00	232,900	+0.07(+0.15%)
Feb 24, 2004	48.00	48.00	47.40	47.93	269,500	-0.05(-0.10%)
Feb 23, 2004	48.00	48.20	47.68	47.98	134,400	-0.07(-0.15%)
Feb 20, 2004	48.40	48.40	48.00	48.05	161,400	-0.24(-0.50%)
Feb 19, 2004	48.40	48.43	47.90	48.29	840,900	-0.17(-0.35%)
Feb 18, 2004	48.75	48.75	48.40	48.46	234,300	-0.07(-0.14%)
Feb 17, 2004	48.29	48.67	48.29	48.53	230,900	+0.24(+0.50%)
Feb 13, 2004	48.25	48.36	47.45	48.29	180,500	+0.29(+0.60%)
Feb 12, 2004	48.75	48.75	47.36	48.00	246,300	-0.75(-1.54%)
Feb 11, 2004	48.37	48.95	47.90	48.75	328,800	+0.48(+0.99%)
Feb 10, 2004	48.30	48.55	47.67	48.27	407,300	-0.03(-0.06%)
Feb 09, 2004	48.25	48.55	47.80	48.30	124,800	+0.05(+0.10%)
Feb 06, 2004	46.93	48.25	46.60	48.25	232,100	+1.25(+2.66%)
Feb 05, 2004	46.56	47.00	46.35	47.00	162,000	+0.39(+0.84%)
Feb 04, 2004	47.54	47.60	46.44	46.61	207,900	-0.87(-1.83%)
Feb 03, 2004	48.27	48.27	47.25	47.48	332,300	-0.79(-1.64%)
Feb 02, 2004	47.61	48.27	47.51	48.27	286,100	+0.76(+1.60%)
Jan 30, 2004	46.87	47.63	46.60	47.51	308,400	+0.54(+1.15%)
Jan 29, 2004	46.40	47.01	45.99	46.97	256,700	+0.37(+0.79%)
Jan 28, 2004	46.75	47.05	46.40	46.60	300,700	-0.30(-0.64%)
Jan 27, 2004	46.77	47.20	46.37	46.90	536,600	-0.07(-0.15%)
Jan 26, 2004	45.73	46.97	45.55	46.97	343,600	+1.24(+2.71%)
Jan 23, 2004	45.00	45.79	44.59	45.73	282,000	+0.46(+1.02%)
Jan 22, 2004	44.85	45.52	44.76	45.27	216,100	+0.27(+0.60%)
Jan 21, 2004	44.60	45.00	44.20	45.00	190,900	+0.38(+0.85%)
Jan 20, 2004	44.19	44.75	44.15	44.62	158,500	+0.18(+0.41%)
Jan 16, 2004	44.99	44.99	44.41	44.44	251,500	-0.55(-1.22%)
Jan 15, 2004	44.80	45.00	44.55	44.99	189,000	+0.32(+0.72%)
Jan 14, 2004	44.24	44.82	44.12	44.67	142,600	+0.18(+0.40%)
Jan 13, 2004	44.59	44.59	44.21	44.49	301,200	-0.10(-0.22%)
Jan 12, 2004	44.65	44.74	44.34	44.59	141,100	-0.06(-0.13%)
Jan 09, 2004	44.01	44.65	43.96	44.65	259,700	+0.46(+1.04%)
Jan 08, 2004	43.90	44.19	43.70	44.19	308,600	+0.32(+0.73%)
Jan 07, 2004	43.86	44.05	43.62	43.87	300,400	-0.09(-0.20%)
Jan 06, 2004	43.62	43.96	43.47	43.96	215,500	+0.09(+0.21%)
Jan 05, 2004	44.00	44.54	43.53	43.87	381,500	-0.13(-0.30%)
Jan 02, 2004	43.61	44.06	43.53	44.00	335,300	+0.61(+1.41%)
Dec 31, 2003	44.69	44.98	43.39	43.39	298,300	-1.09(-2.45%)
Dec 30, 2003	44.12	44.53	44.10	44.48	264,600	+0.36(+0.82%)
Dec 29, 2003	43.67	44.39	43.67	44.12	274,500	+0.20(+0.46%)
Dec 26, 2003	43.99	44.09	43.88	43.92	83,900	-0.10(-0.23%)
Dec 24, 2003	43.75	44.24	43.75	44.02	124,100	+0.02(+0.05%)
Dec 23, 2003	44.31	44.31	43.99	44.00	211,300	-0.49(-1.10%)
Dec 22, 2003	44.46	44.59	44.32	44.49	182,700	-0.12(-0.27%)
Dec 19, 2003	44.71	44.77	44.36	44.61	213,600	-0.13(-0.29%)
Dec 18, 2003	44.99	45.01	44.52	44.74	257,900	-0.39(-0.86%)
Dec 17, 2003	45.20	45.25	45.02	45.13	96,200	-0.12(-0.27%)
Dec 16, 2003	44.99	45.18	44.54	45.25	191,800	+0.30(+0.67%)
Dec 15, 2003	44.98	45.29	44.94	44.95	547,300	-0.49(-1.08%)
Dec 12, 2003	45.23	45.57	45.19	45.44	114,500	+0.11(+0.24%)
Dec 11, 2003	44.82	45.36	44.82	45.33	147,500	-0.04(-0.09%)
Dec 10, 2003	45.80	45.80	45.26	45.37	296,800	-0.38(-0.83%)
Dec 09, 2003	45.65	45.79	45.40	45.75	178,700	+0.24(+0.53%)
Dec 08, 2003	44.79	45.73	44.79	45.51	172,100	+0.84(+1.88%)
Dec 05, 2003	44.99	45.14	44.59	44.67	90,800	-0.41(-0.91%)
Dec 04, 2003	45.25	45.34	45.00	45.08	204,700	-0.27(-0.60%)
Dec 03, 2003	45.16	45.38	45.11	45.35	252,200	+0.10(+0.22%)
Dec 02, 2003	45.45	45.60	45.11	45.25	263,900	-0.20(-0.44%)

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.