Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	43.24	43.30	42.78	42.78	3,837,461	-0.74(-1.71%)
Jan 29, 2004	43.48	43.59	43.05	43.52	4,866,304	+0.04(+0.10%)
Jan 28, 2004	43.74	43.82	43.28	43.48	3,389,435	-0.21(-0.48%)
Jan 27, 2004	43.85	44.01	43.51	43.69	3,640,189	-0.16(-0.37%)
Jan 26, 2004	43.38	43.90	43.32	43.85	3,388,935	+0.47(+1.08%)
Jan 23, 2004	43.41	43.54	43.21	43.38	3,099,526	-0.03(-0.07%)
Jan 22, 2004	43.39	43.45	43.12	43.41	3,766,483	+0.02(+0.04%)
Jan 21, 2004	43.28	43.51	43.27	43.39	4,022,236	+0.12(+0.28%)
Jan 20, 2004	43.69	43.71	43.20	43.27	3,814,301	-0.54(-1.23%)
Jan 16, 2004	43.51	43.81	43.45	43.81	3,459,246	+0.40(+0.91%)
Jan 15, 2004	43.51	43.60	43.24	43.42	3,223,820	-0.07(-0.17%)
Jan 14, 2004	43.24	43.61	43.24	43.49	4,033,899	+0.33(+0.76%)
Jan 13, 2004	43.35	43.45	42.93	43.16	3,260,975	-0.19(-0.43%)
Jan 12, 2004	43.21	43.54	43.18	43.35	4,544,072	+0.20(+0.47%)
Jan 09, 2004	43.47	43.56	42.97	43.14	5,473,614	-0.46(-1.05%)
Jan 08, 2004	44.01	44.04	43.46	43.60	4,620,382	-0.36(-0.82%)
Jan 07, 2004	43.99	44.02	43.71	43.96	4,139,532	-0.14(-0.33%)
Jan 06, 2004	44.37	44.37	43.79	44.10	3,158,841	-0.27(-0.61%)
Jan 05, 2004	44.32	44.41	44.05	44.37	3,533,723	+0.17(+0.38%)
Jan 02, 2004	43.93	44.89	43.90	44.20	4,681,529	-0.54(-1.21%)
Dec 31, 2003	44.48	44.86	44.41	44.74	3,220,821	+0.24(+0.54%)
Dec 30, 2003	44.86	44.91	44.37	44.50	2,912,918	-0.40(-0.88%)
Dec 29, 2003	44.85	44.94	44.52	44.90	2,258,124	+0.09(+0.20%)
Dec 26, 2003	44.68	44.86	44.68	44.81	743,932	+0.13(+0.28%)
Dec 24, 2003	44.65	44.68	44.45	44.68	1,038,507	+0.01(+0.01%)
Dec 23, 2003	44.48	44.91	44.44	44.68	3,087,363	+0.11(+0.24%)
Dec 22, 2003	44.29	44.60	44.28	44.57	3,382,270	+0.31(+0.71%)
Dec 19, 2003	44.20	44.26	44.00	44.26	3,684,176	+0.12(+0.27%)
Dec 18, 2003	44.14	44.19	43.79	44.14	4,347,967	+0.00(+0.00%)
Dec 17, 2003	44.11	44.14	43.63	44.14	4,622,381	-0.06(-0.14%)
Dec 16, 2003	44.10	44.29	44.02	44.20	2,203,474	+0.20(+0.46%)
Dec 15, 2003	44.20	44.38	43.99	43.99	3,654,018	-0.05(-0.12%)
Dec 12, 2003	43.80	44.17	43.71	44.05	2,480,387	+0.26(+0.60%)
Dec 11, 2003	43.85	43.90	43.47	43.78	3,176,835	+0.07(+0.16%)
Dec 10, 2003	43.86	43.95	43.53	43.71	1,904,235	-0.18(-0.41%)
Dec 09, 2003	44.06	44.23	43.78	43.89	2,276,118	-0.17(-0.38%)
Dec 08, 2003	43.84	44.13	43.71	44.06	1,994,373	+0.11(+0.26%)
Dec 05, 2003	44.17	44.28	43.86	43.95	2,581,522	-0.22(-0.49%)
Dec 04, 2003	43.84	44.31	43.76	44.16	3,375,939	+0.32(+0.74%)
Dec 03, 2003	43.93	43.97	43.71	43.84	2,775,128	+0.12(+0.27%)
Dec 02, 2003	44.02	44.02	43.72	43.72	4,595,223	-0.39(-0.88%)
Dec 01, 2003	43.81	44.16	43.74	44.11	3,748,489	+0.43(+0.99%)
Nov 28, 2003	43.71	43.71	43.47	43.68	1,531,685	-0.04(-0.10%)
Nov 26, 2003	43.78	43.85	43.53	43.72	2,229,133	+0.04(+0.08%)
Nov 25, 2003	43.54	43.86	43.47	43.68	3,655,351	+0.17(+0.40%)
Nov 24, 2003	43.15	43.62	43.11	43.51	5,705,707	+0.85(+2.00%)
Nov 21, 2003	43.09	43.09	42.40	42.66	7,495,145	-0.52(-1.20%)
Nov 20, 2003	42.97	43.47	42.97	43.17	4,581,227	-0.27(-0.62%)
Nov 19, 2003	43.25	43.51	43.11	43.44	4,822,152	+0.17(+0.40%)
Nov 18, 2003	43.51	43.65	43.12	43.27	5,057,578	-0.19(-0.44%)
Nov 17, 2003	43.20	43.47	43.14	43.46	3,891,610	-0.02(-0.04%)
Nov 14, 2003	43.47	43.77	43.25	43.48	3,354,113	-0.22(-0.51%)
Nov 13, 2003	43.51	43.74	43.34	43.70	3,200,328	-0.01(-0.03%)
Nov 12, 2003	43.33	43.74	43.33	43.71	3,582,541	+0.38(+0.87%)
Nov 11, 2003	43.65	43.75	43.31	43.33	4,006,741	-0.30(-0.69%)
Nov 10, 2003	43.83	44.05	43.63	43.63	5,135,720	-0.26(-0.60%)
Nov 07, 2003	43.77	44.29	43.74	43.90	5,280,508	+0.14(+0.33%)
Nov 06, 2003	43.11	44.06	43.11	43.75	7,129,593	+0.32(+0.73%)
Nov 05, 2003	43.45	43.64	43.27	43.44	3,474,575	-0.08(-0.18%)
Nov 04, 2003	43.45	43.68	43.29	43.51	5,407,634	-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.