Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	42.53	42.80	42.29	42.69	658,834	+0.01(+0.02%)
Jan 29, 2004	41.94	42.78	41.83	42.68	863,190	+0.76(+1.80%)
Jan 28, 2004	41.64	42.43	41.64	41.92	899,507	+0.29(+0.70%)
Jan 27, 2004	41.46	42.60	41.46	41.63	1,034,758	+0.40(+0.96%)
Jan 26, 2004	41.33	41.50	40.65	41.24	514,134	+0.04(+0.09%)
Jan 23, 2004	41.31	41.70	40.85	41.20	575,839	-0.19(-0.47%)
Jan 22, 2004	41.68	41.68	41.25	41.40	645,400	-0.21(-0.51%)
Jan 21, 2004	41.94	42.10	41.13	41.61	605,895	-0.17(-0.40%)
Jan 20, 2004	42.14	42.30	41.71	41.78	546,694	-0.40(-0.94%)
Jan 16, 2004	42.07	42.57	41.99	42.17	692,533	+0.40(+0.97%)
Jan 15, 2004	41.59	41.85	41.20	41.77	724,182	+0.18(+0.44%)
Jan 14, 2004	41.72	41.99	41.52	41.58	603,504	+0.04(+0.08%)
Jan 13, 2004	41.39	41.84	41.24	41.55	872,525	+0.32(+0.77%)
Jan 12, 2004	41.70	41.70	41.07	41.23	575,270	-0.47(-1.12%)
Jan 09, 2004	41.90	42.34	41.70	41.70	712,228	-0.42(-1.00%)
Jan 08, 2004	41.66	42.12	41.46	42.12	591,550	+0.45(+1.08%)
Jan 07, 2004	41.42	41.86	41.28	41.67	488,518	+0.12(+0.30%)
Jan 06, 2004	42.13	42.13	41.39	41.55	761,524	-0.58(-1.38%)
Jan 05, 2004	41.63	42.25	41.57	42.13	551,931	+0.67(+1.61%)
Jan 02, 2004	41.93	42.12	41.37	41.46	457,210	-0.52(-1.23%)
Dec 31, 2003	41.81	42.03	41.63	41.98	411,899	+0.17(+0.40%)
Dec 30, 2003	41.59	41.89	41.45	41.81	480,208	+0.16(+0.38%)
Dec 29, 2003	41.28	41.68	41.13	41.65	310,803	+0.44(+1.07%)
Dec 26, 2003	41.11	41.33	41.11	41.21	86,865	+0.14(+0.34%)
Dec 24, 2003	41.37	41.37	40.96	41.07	235,663	-0.34(-0.83%)
Dec 23, 2003	40.93	41.61	41.00	41.42	700,730	+0.48(+1.18%)
Dec 22, 2003	40.50	40.98	40.49	40.93	627,754	+0.43(+1.06%)
Dec 19, 2003	40.86	40.86	40.41	40.50	735,795	-0.36(-0.88%)
Dec 18, 2003	40.56	40.86	40.55	40.86	701,185	+0.34(+0.85%)
Dec 17, 2003	40.19	40.53	40.15	40.52	924,668	+0.25(+0.61%)
Dec 16, 2003	39.61	40.27	39.49	40.27	1,053,884	+0.78(+1.98%)
Dec 15, 2003	39.53	39.61	39.39	39.49	847,821	+0.14(+0.36%)
Dec 12, 2003	39.38	39.39	39.23	39.35	736,250	+0.04(+0.09%)
Dec 11, 2003	39.09	39.54	39.09	39.32	1,183,443	+0.35(+0.90%)
Dec 10, 2003	39.45	39.57	38.56	38.96	1,415,919	-0.83(-2.07%)
Dec 09, 2003	40.09	40.34	39.68	39.79	1,194,258	-0.29(-0.72%)
Dec 08, 2003	40.27	40.31	39.97	40.08	482,940	-0.22(-0.54%)
Dec 05, 2003	40.48	40.48	40.26	40.30	315,243	-0.19(-0.48%)
Dec 04, 2003	40.30	40.52	40.30	40.49	644,717	+0.20(+0.50%)
Dec 03, 2003	40.19	40.50	40.18	40.29	532,691	+0.24(+0.59%)
Dec 02, 2003	40.41	40.49	40.02	40.05	638,228	-0.35(-0.87%)
Dec 01, 2003	40.32	40.52	40.24	40.41	819,928	+0.09(+0.22%)
Nov 28, 2003	40.29	40.37	40.25	40.32	170,543	+0.13(+0.33%)
Nov 26, 2003	40.38	40.41	40.06	40.19	422,487	-0.09(-0.22%)
Nov 25, 2003	40.05	40.33	39.95	40.27	1,187,313	+0.15(+0.37%)
Nov 24, 2003	40.27	40.31	39.81	40.12	1,090,315	-0.14(-0.35%)
Nov 21, 2003	40.49	40.49	40.03	40.26	629,234	+0.04(+0.11%)
Nov 20, 2003	40.73	40.82	40.22	40.22	598,723	-0.49(-1.21%)
Nov 19, 2003	41.02	41.09	40.65	40.71	805,128	-0.40(-0.96%)
Nov 18, 2003	41.57	41.57	41.04	41.11	763,460	-0.34(-0.83%)
Nov 17, 2003	41.55	41.72	41.17	41.45	691,508	-0.38(-0.90%)
Nov 14, 2003	41.72	41.94	41.63	41.83	538,953	+0.11(+0.25%)
Nov 13, 2003	41.40	41.74	41.22	41.72	542,368	+0.32(+0.79%)
Nov 12, 2003	41.28	41.47	41.14	41.40	384,917	+0.12(+0.30%)
Nov 11, 2003	41.14	41.31	41.11	41.27	449,810	+0.04(+0.09%)
Nov 10, 2003	41.68	41.70	40.78	41.24	870,932	-0.35(-0.84%)
Nov 07, 2003	41.90	41.97	41.55	41.59	565,593	-0.31(-0.73%)
Nov 06, 2003	41.75	41.97	41.39	41.90	427,382	+0.02(+0.04%)
Nov 05, 2003	41.63	41.96	41.43	41.88	472,807	-0.05(-0.13%)
Nov 04, 2003	41.63	42.11	41.55	41.93	905,655	+0.06(+0.15%)

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.