Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	62.65	63.09	62.03	63.04	529,608	+0.36(+0.57%)
Jan 29, 2004	63.22	63.64	62.16	62.68	463,474	-0.52(-0.82%)
Jan 28, 2004	64.76	65.13	63.20	63.20	335,526	-1.19(-1.84%)
Jan 27, 2004	64.76	64.89	64.13	64.39	270,607	-0.63(-0.97%)
Jan 26, 2004	64.31	65.24	64.28	65.02	336,741	+0.78(+1.21%)
Jan 23, 2004	64.46	64.74	64.14	64.24	297,466	-0.13(-0.21%)
Jan 22, 2004	64.88	65.05	64.13	64.37	282,484	-0.45(-0.70%)
Jan 21, 2004	64.02	64.94	63.91	64.82	463,339	+0.85(+1.33%)
Jan 20, 2004	64.02	64.02	63.18	63.97	723,420	+0.00(+0.00%)
Jan 16, 2004	63.57	64.06	63.55	63.97	264,129	+0.33(+0.51%)
Jan 15, 2004	63.25	63.76	62.68	63.65	247,123	+0.47(+0.75%)
Jan 14, 2004	63.05	63.98	63.05	63.17	706,279	-0.04(-0.07%)
Jan 13, 2004	63.87	64.39	63.06	63.22	363,869	-0.62(-0.96%)
Jan 12, 2004	61.87	63.84	61.87	63.83	722,880	+1.95(+3.15%)
Jan 09, 2004	61.05	61.97	61.05	61.88	501,265	+0.58(+0.94%)
Jan 08, 2004	61.95	61.95	61.27	61.30	501,535	-0.83(-1.34%)
Jan 07, 2004	61.76	62.35	61.46	62.13	352,262	+0.64(+1.05%)
Jan 06, 2004	61.65	61.98	61.44	61.49	475,216	-0.27(-0.43%)
Jan 05, 2004	62.10	62.31	61.65	61.76	557,276	-0.34(-0.55%)
Jan 02, 2004	62.31	62.61	61.91	62.10	324,594	-0.59(-0.93%)
Dec 31, 2003	62.61	63.16	62.53	62.68	315,281	+0.20(+0.32%)
Dec 30, 2003	62.16	62.56	61.93	62.48	243,614	+0.25(+0.40%)
Dec 29, 2003	61.67	62.31	61.67	62.23	271,282	+0.56(+0.90%)
Dec 26, 2003	61.42	62.16	61.39	61.67	217,430	+0.17(+0.28%)
Dec 24, 2003	61.53	61.94	61.50	61.50	129,837	+0.00(+0.00%)
Dec 23, 2003	61.65	61.87	61.49	61.50	297,331	-0.11(-0.18%)
Dec 22, 2003	62.05	62.05	61.32	61.62	523,804	-0.44(-0.70%)
Dec 19, 2003	61.39	62.05	61.20	62.05	369,538	+0.78(+1.27%)
Dec 18, 2003	60.94	61.31	60.68	61.27	317,441	+0.67(+1.11%)
Dec 17, 2003	60.16	60.46	59.83	60.60	304,349	+0.39(+0.65%)
Dec 16, 2003	59.70	60.50	59.30	60.21	553,632	+0.71(+1.20%)
Dec 15, 2003	60.76	60.80	59.42	59.50	357,931	-0.74(-1.23%)
Dec 12, 2003	60.20	60.38	59.91	60.24	241,859	+0.11(+0.18%)
Dec 11, 2003	59.56	60.26	59.47	60.13	286,938	+0.41(+0.70%)
Dec 10, 2003	61.20	61.20	59.30	59.71	712,083	-1.39(-2.27%)
Dec 09, 2003	61.40	61.55	61.06	61.10	371,157	-0.25(-0.41%)
Dec 08, 2003	60.99	61.35	60.85	61.35	208,388	+0.18(+0.29%)
Dec 05, 2003	60.76	61.57	60.76	61.17	427,978	+0.27(+0.45%)
Dec 04, 2003	60.24	60.83	60.17	60.90	364,679	+0.59(+0.97%)
Dec 03, 2003	61.39	61.39	60.17	60.31	376,691	-0.74(-1.21%)
Dec 02, 2003	61.38	61.45	60.82	61.05	395,451	-0.40(-0.65%)
Dec 01, 2003	61.20	61.59	61.05	61.45	345,784	+0.56(+0.91%)
Nov 28, 2003	60.53	60.90	60.33	60.90	121,199	+0.34(+0.56%)
Nov 26, 2003	60.50	60.61	59.89	60.56	327,023	+0.32(+0.53%)
Nov 25, 2003	59.75	60.35	59.75	60.24	499,375	+0.59(+0.99%)
Nov 24, 2003	58.24	59.68	58.16	59.64	492,627	+1.52(+2.61%)
Nov 21, 2003	58.59	58.60	58.06	58.13	191,787	-0.26(-0.44%)
Nov 20, 2003	58.83	58.83	58.04	58.38	513,547	-0.50(-0.86%)
Nov 19, 2003	59.27	59.27	58.23	58.89	551,068	-0.44(-0.75%)
Nov 18, 2003	59.68	59.94	59.33	59.33	320,950	-0.31(-0.52%)
Nov 17, 2003	59.47	59.81	59.15	59.64	326,348	-0.21(-0.35%)
Nov 14, 2003	60.50	60.52	59.78	59.85	458,481	-0.50(-0.83%)
Nov 13, 2003	59.57	60.50	59.57	60.36	601,410	+0.94(+1.58%)
Nov 12, 2003	59.74	59.93	59.36	59.41	487,633	-0.22(-0.37%)
Nov 11, 2003	60.19	60.19	59.53	59.64	698,856	-0.52(-0.86%)
Nov 10, 2003	60.76	61.08	60.01	60.16	315,146	-0.60(-0.99%)
Nov 07, 2003	61.94	61.94	60.53	60.76	642,035	-1.07(-1.74%)
Nov 06, 2003	61.76	61.83	61.10	61.83	389,648	+0.26(+0.42%)
Nov 05, 2003	62.22	61.57	60.83	61.57	349,428	-0.03(-0.05%)
Nov 04, 2003	62.22	62.22	61.42	61.60	413,195	-0.64(-1.02%)

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.