Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	44.25	46.08	44.00	45.69	4,911,000	+1.91(+4.36%)
Jan 29, 2004	45.10	45.65	42.76	43.78	6,499,500	-0.88(-1.97%)
Jan 28, 2004	47.79	48.00	43.65	44.66	4,640,200	-2.55(-5.40%)
Jan 27, 2004	47.41	49.50	47.06	47.21	5,387,000	-1.04(-2.16%)
Jan 26, 2004	47.15	48.45	47.07	48.25	4,738,400	+1.17(+2.49%)
Jan 23, 2004	47.45	48.35	46.86	47.08	3,542,400	-0.30(-0.63%)
Jan 22, 2004	45.90	47.77	45.30	47.38	4,893,600	+1.72(+3.77%)
Jan 21, 2004	46.80	47.41	45.20	45.66	3,703,500	-1.14(-2.44%)
Jan 20, 2004	47.80	49.44	46.68	46.80	6,792,800	-0.89(-1.87%)
Jan 16, 2004	48.04	48.04	47.28	47.69	2,841,000	+0.51(+1.08%)
Jan 15, 2004	46.78	48.00	45.76	47.18	6,402,958	+0.13(+0.28%)
Jan 14, 2004	48.80	49.00	46.26	47.05	18,206,674	+4.08(+9.49%)
Jan 13, 2004	41.41	44.09	41.27	42.97	8,567,241	+1.73(+4.19%)
Jan 12, 2004	40.97	41.25	40.00	41.24	3,270,151	+0.59(+1.45%)
Jan 09, 2004	39.60	41.31	39.48	40.65	4,718,703	+0.10(+0.25%)
Jan 08, 2004	41.76	41.94	40.36	40.55	4,450,565	-0.45(-1.10%)
Jan 07, 2004	40.27	41.45	39.41	41.00	6,136,176	+0.70(+1.74%)
Jan 06, 2004	40.03	40.89	39.33	40.30	6,096,700	-0.06(-0.15%)
Jan 05, 2004	38.32	41.41	38.20	40.36	14,077,300	+2.46(+6.49%)
Jan 02, 2004	34.00	38.00	33.70	37.90	9,904,000	+4.15(+12.30%)
Dec 31, 2003	33.65	34.30	33.65	33.75	2,203,200	+0.00(+0.00%)
Dec 30, 2003	34.60	34.72	33.50	33.75	2,773,380	-0.79(-2.29%)
Dec 29, 2003	33.89	34.66	33.63	34.54	3,820,408	+0.77(+2.28%)
Dec 26, 2003	33.22	34.26	33.17	33.77	2,432,254	+0.52(+1.56%)
Dec 24, 2003	32.24	33.50	32.00	33.25	2,528,174	+0.75(+2.31%)
Dec 23, 2003	31.96	32.51	31.57	32.50	2,906,843	+0.72(+2.27%)
Dec 22, 2003	32.73	33.18	31.14	31.78	5,282,716	-0.72(-2.22%)
Dec 19, 2003	32.56	32.90	32.04	32.50	3,035,843	-0.04(-0.12%)
Dec 18, 2003	33.19	33.57	32.20	32.54	4,189,720	-0.56(-1.69%)
Dec 17, 2003	32.38	33.45	31.71	33.10	5,111,731	+0.57(+1.75%)
Dec 16, 2003	32.54	32.91	31.16	32.53	6,950,774	+0.25(+0.77%)
Dec 15, 2003	35.00	35.06	32.12	32.28	6,053,723	-1.55(-4.58%)
Dec 12, 2003	33.55	34.00	32.85	33.83	5,980,989	+0.59(+1.77%)
Dec 11, 2003	31.35	33.38	31.12	33.24	6,208,100	+2.15(+6.92%)
Dec 10, 2003	31.98	32.57	30.37	31.09	6,576,614	-0.57(-1.80%)
Dec 09, 2003	33.18	33.40	31.49	31.66	6,760,723	-1.31(-3.97%)
Dec 08, 2003	32.73	33.39	31.91	32.97	5,122,314	+0.05(+0.15%)
Dec 05, 2003	34.10	34.27	33.05	32.92	4,621,405	-1.18(-3.46%)
Dec 04, 2003	34.13	34.43	32.85	34.10	6,134,562	+0.30(+0.89%)
Dec 03, 2003	36.40	36.44	33.70	33.80	6,664,595	-2.23(-6.19%)
Dec 02, 2003	36.08	36.62	35.69	36.03	4,615,102	-0.15(-0.41%)
Dec 01, 2003	35.58	36.25	35.18	36.18	7,103,775	+1.18(+3.37%)
Nov 28, 2003	34.63	35.02	34.51	35.00	1,485,169	+0.18(+0.52%)
Nov 26, 2003	35.32	35.45	34.20	34.82	6,840,693	-0.17(-0.49%)
Nov 25, 2003	35.43	35.79	34.04	34.99	10,482,844	+0.38(+1.10%)
Nov 24, 2003	32.88	34.87	32.39	34.61	10,388,960	+2.66(+8.33%)
Nov 21, 2003	32.60	34.03	31.75	31.95	9,753,375	-0.65(-1.99%)
Nov 20, 2003	30.70	33.73	30.53	32.60	15,268,674	+1.63(+5.26%)
Nov 19, 2003	31.27	31.90	29.64	30.97	9,979,335	-0.04(-0.13%)
Nov 18, 2003	32.58	32.68	30.89	31.01	7,686,744	-0.37(-1.18%)
Nov 17, 2003	32.99	33.00	31.28	31.38	16,874,248	-3.05(-8.86%)
Nov 14, 2003	36.02	36.42	34.21	34.43	5,837,717	-1.55(-4.31%)
Nov 13, 2003	36.70	37.40	35.81	35.98	5,509,063	-0.86(-2.33%)
Nov 12, 2003	35.80	37.20	35.37	36.84	7,583,534	+1.58(+4.48%)
Nov 11, 2003	37.44	37.55	35.13	35.26	8,434,104	-2.33(-6.20%)
Nov 10, 2003	39.16	39.17	37.51	37.59	5,540,662	-1.09(-2.82%)
Nov 07, 2003	38.93	39.39	36.75	38.68	11,610,753	+0.46(+1.20%)
Nov 06, 2003	40.06	40.41	37.78	38.22	7,954,902	-2.03(-5.04%)
Nov 05, 2003	41.10	41.32	39.85	40.25	4,833,605	-0.98(-2.38%)
Nov 04, 2003	41.08	42.20	40.67	41.23	6,871,989	+0.37(+0.91%)

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.