Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	42.30	42.30	41.47	41.98	4,955,903	-0.22(-0.53%)
Jan 29, 2004	41.18	42.32	41.06	42.20	7,329,155	+0.91(+2.21%)
Jan 28, 2004	42.33	42.41	41.15	41.29	8,205,814	-0.94(-2.24%)
Jan 27, 2004	42.51	42.80	42.17	42.23	6,068,542	-0.27(-0.64%)
Jan 26, 2004	42.58	42.81	42.36	42.51	7,342,607	-0.35(-0.82%)
Jan 23, 2004	43.79	43.81	42.62	42.86	6,380,535	-0.92(-2.10%)
Jan 22, 2004	43.53	43.83	43.34	43.78	5,581,834	+0.09(+0.21%)
Jan 21, 2004	43.04	43.68	42.63	43.68	6,279,563	+0.65(+1.51%)
Jan 20, 2004	43.25	43.31	42.95	43.04	5,843,583	-0.19(-0.44%)
Jan 16, 2004	43.07	43.30	42.97	43.23	6,868,054	+0.34(+0.79%)
Jan 15, 2004	42.76	42.89	42.42	42.89	5,438,236	+0.19(+0.45%)
Jan 14, 2004	42.17	42.84	41.96	42.70	6,259,303	+0.37(+0.87%)
Jan 13, 2004	42.39	42.52	42.08	42.33	5,935,317	-0.14(-0.33%)
Jan 12, 2004	41.93	42.63	41.83	42.47	7,342,445	+0.77(+1.85%)
Jan 09, 2004	41.89	42.07	41.64	41.70	7,242,121	-0.32(-0.76%)
Jan 08, 2004	42.92	43.00	41.92	42.02	9,330,447	-1.06(-2.46%)
Jan 07, 2004	42.92	43.12	42.73	43.08	7,027,697	-0.19(-0.44%)
Jan 06, 2004	43.19	43.34	42.88	43.27	8,749,735	-0.04(-0.09%)
Jan 05, 2004	43.44	43.93	43.13	43.31	10,979,227	-0.65(-1.47%)
Jan 02, 2004	43.71	44.52	43.62	43.96	6,127,699	+0.56(+1.29%)
Dec 31, 2003	43.75	43.77	43.21	43.39	5,808,413	-0.37(-0.85%)
Dec 30, 2003	44.21	44.27	43.59	43.76	5,039,858	-0.43(-0.96%)
Dec 29, 2003	43.99	44.19	43.57	44.19	4,314,090	+0.62(+1.42%)
Dec 26, 2003	43.59	43.86	43.50	43.57	801,294	+0.07(+0.17%)
Dec 24, 2003	43.51	43.68	43.47	43.50	2,343,754	-0.01(-0.03%)
Dec 23, 2003	44.27	44.54	43.18	43.51	7,770,807	-1.04(-2.33%)
Dec 22, 2003	45.36	45.36	44.30	44.55	6,041,476	-1.04(-2.29%)
Dec 19, 2003	45.26	45.59	44.90	45.59	6,097,716	+0.48(+1.05%)
Dec 18, 2003	44.72	45.20	44.67	45.12	4,504,202	+0.39(+0.88%)
Dec 17, 2003	44.90	45.12	44.54	44.72	4,381,026	-0.50(-1.11%)
Dec 16, 2003	44.23	45.22	44.23	45.22	5,837,262	+0.99(+2.23%)
Dec 15, 2003	44.84	44.91	44.27	44.23	4,014,414	-0.31(-0.69%)
Dec 12, 2003	44.24	44.54	43.79	44.54	4,850,393	+0.24(+0.54%)
Dec 11, 2003	43.75	44.49	43.54	44.30	5,924,782	+0.86(+1.99%)
Dec 10, 2003	43.53	43.70	43.26	43.44	5,755,415	-0.09(-0.21%)
Dec 09, 2003	43.27	43.53	42.94	43.53	5,598,041	+0.32(+0.74%)
Dec 08, 2003	42.45	43.25	42.23	43.21	5,152,661	+0.76(+1.79%)
Dec 05, 2003	42.30	42.51	42.12	42.45	2,950,397	-0.13(-0.30%)
Dec 04, 2003	42.78	43.01	42.15	42.58	3,976,003	+0.02(+0.04%)
Dec 03, 2003	42.94	43.30	42.56	42.56	3,947,640	-0.32(-0.75%)
Dec 02, 2003	42.92	43.62	42.78	42.88	6,548,120	-0.49(-1.14%)
Dec 01, 2003	42.37	43.50	42.26	43.38	6,854,602	+0.93(+2.18%)
Nov 28, 2003	42.76	42.76	42.17	42.45	3,818,467	-0.31(-0.72%)
Nov 26, 2003	43.16	43.16	42.20	42.76	10,291,709	-0.85(-1.94%)
Nov 25, 2003	43.56	43.79	43.29	43.60	5,530,294	+0.10(+0.24%)
Nov 24, 2003	43.26	43.78	43.22	43.50	5,847,311	+0.55(+1.28%)
Nov 21, 2003	44.13	44.30	42.83	42.95	10,582,632	-1.18(-2.68%)
Nov 20, 2003	44.43	44.76	44.07	44.13	5,393,179	-0.62(-1.39%)
Nov 19, 2003	43.87	44.92	43.68	44.76	7,235,800	+0.99(+2.26%)
Nov 18, 2003	43.62	44.34	43.56	43.77	5,205,173	+0.15(+0.34%)
Nov 17, 2003	43.84	44.10	42.88	43.62	7,391,554	-0.36(-0.81%)
Nov 14, 2003	42.94	44.39	42.70	43.98	15,522,814	+1.38(+3.23%)
Nov 13, 2003	40.85	42.94	40.72	42.60	11,991,866	+1.76(+4.32%)
Nov 12, 2003	40.11	41.17	39.82	40.84	5,908,413	+0.72(+1.78%)
Nov 11, 2003	40.43	40.44	40.10	40.12	3,113,282	-0.31(-0.76%)
Nov 10, 2003	40.46	40.64	40.27	40.43	3,038,890	-0.20(-0.49%)
Nov 07, 2003	40.98	41.31	40.42	40.63	4,338,239	-0.33(-0.80%)
Nov 06, 2003	40.66	40.86	40.48	40.96	3,968,871	+0.21(+0.51%)
Nov 05, 2003	40.64	40.75	40.11	40.75	4,509,875	+0.52(+1.30%)
Nov 04, 2003	40.64	40.72	40.09	40.22	4,601,609	-0.75(-1.82%)

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.