Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.79	41.96	41.68	41.84	201,619	-0.04(-0.10%)
Jan 29, 2004	41.58	41.92	41.33	41.88	191,801	+0.21(+0.51%)
Jan 28, 2004	42.22	42.57	41.66	41.67	145,399	-0.56(-1.32%)
Jan 27, 2004	42.44	42.44	41.84	42.22	146,451	-0.27(-0.64%)
Jan 26, 2004	42.45	42.51	42.03	42.50	124,010	-0.12(-0.28%)
Jan 23, 2004	42.56	42.75	42.38	42.62	192,502	+0.00(+0.00%)
Jan 22, 2004	42.65	42.71	42.21	42.62	123,192	+0.03(+0.06%)
Jan 21, 2004	42.31	42.62	42.17	42.59	107,647	+0.12(+0.28%)
Jan 20, 2004	42.69	42.83	42.18	42.47	155,568	-0.27(-0.62%)
Jan 16, 2004	42.56	42.74	42.44	42.74	298,279	+0.18(+0.42%)
Jan 15, 2004	42.14	42.66	42.08	42.56	173,567	+0.35(+0.83%)
Jan 14, 2004	41.89	42.21	41.89	42.21	219,151	+0.29(+0.69%)
Jan 13, 2004	41.88	42.01	41.67	41.91	134,178	+0.03(+0.08%)
Jan 12, 2004	41.31	41.88	41.24	41.88	177,775	+0.57(+1.39%)
Jan 09, 2004	41.24	41.83	41.15	41.31	242,761	-0.06(-0.14%)
Jan 08, 2004	41.11	41.40	40.91	41.37	125,062	+0.42(+1.02%)
Jan 07, 2004	41.06	41.06	40.81	40.95	122,374	-0.03(-0.08%)
Jan 06, 2004	41.32	41.37	40.98	40.98	116,880	-0.44(-1.07%)
Jan 05, 2004	41.15	41.47	41.12	41.43	147,737	+0.34(+0.83%)
Jan 02, 2004	41.28	41.52	41.02	41.08	126,464	-0.27(-0.64%)
Dec 31, 2003	41.60	41.62	41.18	41.35	235,748	-0.16(-0.39%)
Dec 30, 2003	41.54	41.61	41.40	41.51	139,789	-0.15(-0.37%)
Dec 29, 2003	41.32	41.67	41.32	41.67	248,371	+0.33(+0.79%)
Dec 26, 2003	41.21	41.44	41.21	41.34	52,362	+0.13(+0.31%)
Dec 24, 2003	42.03	42.03	41.15	41.21	108,932	-0.81(-1.93%)
Dec 23, 2003	41.67	42.05	41.67	42.03	186,541	+0.60(+1.45%)
Dec 22, 2003	40.79	41.48	40.79	41.43	133,828	+0.44(+1.09%)
Dec 19, 2003	40.74	40.98	40.55	40.98	302,487	+0.42(+1.03%)
Dec 18, 2003	40.08	40.59	39.96	40.56	114,309	+0.56(+1.41%)
Dec 17, 2003	40.73	40.73	39.88	40.00	222,540	-0.59(-1.45%)
Dec 16, 2003	40.04	40.60	40.04	40.59	88,595	+0.45(+1.13%)
Dec 15, 2003	40.43	40.79	40.10	40.13	128,568	-0.08(-0.19%)
Dec 12, 2003	40.00	40.21	39.62	40.21	130,438	+0.18(+0.45%)
Dec 11, 2003	39.72	40.31	39.72	40.03	167,022	+0.32(+0.80%)
Dec 10, 2003	39.40	39.79	39.39	39.72	164,451	+0.22(+0.56%)
Dec 09, 2003	39.79	39.88	39.45	39.49	121,672	-0.44(-1.09%)
Dec 08, 2003	39.72	39.94	39.44	39.93	93,621	+0.50(+1.26%)
Dec 05, 2003	39.44	39.49	39.32	39.43	103,439	-0.14(-0.35%)
Dec 04, 2003	39.23	39.66	39.19	39.57	86,959	+0.21(+0.54%)
Dec 03, 2003	39.53	39.67	39.31	39.36	64,868	-0.03(-0.07%)
Dec 02, 2003	39.19	39.38	39.04	39.38	125,763	-0.12(-0.30%)
Dec 01, 2003	39.25	39.54	39.25	39.50	124,010	+0.35(+0.90%)
Nov 28, 2003	39.23	39.32	39.13	39.15	39,155	+0.03(+0.07%)
Nov 26, 2003	39.48	39.54	38.91	39.13	96,192	-0.15(-0.37%)
Nov 25, 2003	38.81	39.36	38.81	39.27	116,763	+0.60(+1.55%)
Nov 24, 2003	38.29	38.67	38.28	38.67	269,994	+0.48(+1.25%)
Nov 21, 2003	38.18	38.30	38.04	38.19	181,164	-0.06(-0.16%)
Nov 20, 2003	38.25	38.62	38.04	38.25	158,840	-0.30(-0.78%)
Nov 19, 2003	37.73	38.55	37.50	38.55	164,801	+0.91(+2.41%)
Nov 18, 2003	38.03	38.24	37.54	37.65	253,514	-0.21(-0.56%)
Nov 17, 2003	37.65	37.87	37.47	37.86	295,006	-0.37(-0.96%)
Nov 14, 2003	38.97	39.23	38.21	38.23	154,048	-0.66(-1.69%)
Nov 13, 2003	38.84	38.90	38.48	38.89	154,516	+0.04(+0.11%)
Nov 12, 2003	38.30	38.95	38.30	38.84	152,762	+0.63(+1.66%)
Nov 11, 2003	38.71	38.71	38.07	38.21	94,322	-0.42(-1.09%)
Nov 10, 2003	39.31	39.39	38.61	38.63	106,478	-0.62(-1.59%)
Nov 07, 2003	39.90	39.95	39.24	39.25	132,075	-0.64(-1.61%)
Nov 06, 2003	39.43	39.90	39.42	39.90	122,023	+0.46(+1.17%)
Nov 05, 2003	40.21	39.44	39.31	39.43	59,842	-0.06(-0.15%)
Nov 04, 2003	40.21	40.21	39.51	39.49	114,924	-0.67(-1.66%)

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.