Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	43.23	43.29	42.77	42.77	3,838,340	-0.74(-1.71%)
Jan 29, 2004	43.47	43.58	43.04	43.51	4,867,419	+0.04(+0.10%)
Jan 28, 2004	43.73	43.81	43.27	43.47	3,390,212	-0.21(-0.48%)
Jan 27, 2004	43.84	44.00	43.50	43.68	3,641,024	-0.16(-0.37%)
Jan 26, 2004	43.37	43.89	43.31	43.84	3,389,712	+0.47(+1.08%)
Jan 23, 2004	43.40	43.53	43.20	43.37	3,100,236	-0.03(-0.07%)
Jan 22, 2004	43.38	43.44	43.11	43.40	3,767,346	+0.02(+0.04%)
Jan 21, 2004	43.27	43.50	43.26	43.38	4,023,158	+0.12(+0.28%)
Jan 20, 2004	43.68	43.70	43.19	43.26	3,815,175	-0.54(-1.23%)
Jan 16, 2004	43.50	43.80	43.44	43.80	3,460,039	+0.40(+0.91%)
Jan 15, 2004	43.50	43.59	43.23	43.41	3,224,559	-0.07(-0.17%)
Jan 14, 2004	43.23	43.60	43.23	43.48	4,034,823	+0.33(+0.76%)
Jan 13, 2004	43.34	43.44	42.92	43.15	3,261,722	-0.19(-0.43%)
Jan 12, 2004	43.20	43.53	43.17	43.34	4,545,114	+0.20(+0.47%)
Jan 09, 2004	43.46	43.55	42.96	43.13	5,474,868	-0.46(-1.05%)
Jan 08, 2004	44.00	44.03	43.45	43.59	4,621,440	-0.36(-0.82%)
Jan 07, 2004	43.98	44.01	43.70	43.95	4,140,481	-0.14(-0.33%)
Jan 06, 2004	44.36	44.36	43.78	44.09	3,159,564	-0.27(-0.61%)
Jan 05, 2004	44.31	44.40	44.04	44.36	3,534,533	+0.17(+0.38%)
Jan 02, 2004	43.92	44.88	43.89	44.19	4,682,602	-0.54(-1.21%)
Dec 31, 2003	44.47	44.85	44.40	44.73	3,221,559	+0.24(+0.54%)
Dec 30, 2003	44.85	44.90	44.36	44.49	2,913,585	-0.40(-0.88%)
Dec 29, 2003	44.84	44.93	44.51	44.89	2,258,641	+0.09(+0.20%)
Dec 26, 2003	44.67	44.85	44.67	44.80	744,103	+0.13(+0.28%)
Dec 24, 2003	44.64	44.67	44.44	44.67	1,038,745	+0.01(+0.01%)
Dec 23, 2003	44.47	44.90	44.43	44.67	3,088,071	+0.11(+0.24%)
Dec 22, 2003	44.28	44.59	44.27	44.56	3,383,045	+0.31(+0.71%)
Dec 19, 2003	44.19	44.25	43.99	44.25	3,685,020	+0.12(+0.27%)
Dec 18, 2003	44.13	44.18	43.78	44.13	4,348,964	+0.00(+0.00%)
Dec 17, 2003	44.10	44.13	43.62	44.13	4,623,440	-0.06(-0.14%)
Dec 16, 2003	44.09	44.28	44.01	44.19	2,203,979	+0.20(+0.46%)
Dec 15, 2003	44.19	44.37	43.98	43.98	3,654,856	-0.05(-0.12%)
Dec 12, 2003	43.79	44.16	43.70	44.04	2,480,955	+0.26(+0.60%)
Dec 11, 2003	43.84	43.89	43.46	43.77	3,177,563	+0.07(+0.16%)
Dec 10, 2003	43.85	43.94	43.52	43.70	1,904,671	-0.18(-0.41%)
Dec 09, 2003	44.05	44.22	43.77	43.88	2,276,639	-0.17(-0.38%)
Dec 08, 2003	43.83	44.12	43.70	44.05	1,994,830	+0.11(+0.26%)
Dec 05, 2003	44.16	44.27	43.85	43.94	2,582,114	-0.22(-0.49%)
Dec 04, 2003	43.83	44.30	43.75	44.15	3,376,713	+0.32(+0.74%)
Dec 03, 2003	43.92	43.96	43.70	43.83	2,775,764	+0.12(+0.27%)
Dec 02, 2003	44.01	44.01	43.71	43.71	4,596,276	-0.39(-0.88%)
Dec 01, 2003	43.80	44.15	43.73	44.10	3,749,348	+0.43(+0.99%)
Nov 28, 2003	43.70	43.70	43.46	43.67	1,532,036	-0.04(-0.10%)
Nov 26, 2003	43.77	43.84	43.52	43.71	2,229,643	+0.04(+0.08%)
Nov 25, 2003	43.53	43.85	43.46	43.67	3,656,189	+0.17(+0.40%)
Nov 24, 2003	43.14	43.61	43.10	43.50	5,707,015	+0.85(+2.00%)
Nov 21, 2003	43.08	43.08	42.39	42.65	7,496,863	-0.52(-1.20%)
Nov 20, 2003	42.96	43.46	42.96	43.16	4,582,277	-0.27(-0.62%)
Nov 19, 2003	43.24	43.50	43.10	43.43	4,823,257	+0.17(+0.40%)
Nov 18, 2003	43.50	43.64	43.11	43.26	5,058,737	-0.19(-0.44%)
Nov 17, 2003	43.19	43.46	43.13	43.45	3,892,502	-0.02(-0.04%)
Nov 14, 2003	43.46	43.76	43.24	43.47	3,354,881	-0.22(-0.51%)
Nov 13, 2003	43.50	43.73	43.33	43.69	3,201,061	-0.01(-0.03%)
Nov 12, 2003	43.32	43.73	43.32	43.70	3,583,362	+0.38(+0.87%)
Nov 11, 2003	43.64	43.74	43.30	43.32	4,007,659	-0.30(-0.69%)
Nov 10, 2003	43.82	44.04	43.62	43.62	5,136,897	-0.26(-0.60%)
Nov 07, 2003	43.76	44.28	43.73	43.89	5,281,718	+0.14(+0.33%)
Nov 06, 2003	43.10	44.05	43.10	43.74	7,131,227	+0.32(+0.73%)
Nov 05, 2003	43.44	43.63	43.26	43.43	3,475,371	-0.08(-0.18%)
Nov 04, 2003	43.44	43.67	43.28	43.50	5,408,873	-0.08(-0.18%)

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.