Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	54.35	54.84	54.14	54.64	111,809	-0.33(-0.60%)
Jan 29, 2004	55.42	55.57	54.54	54.96	127,973	-0.66(-1.18%)
Jan 28, 2004	56.24	56.44	55.62	55.62	135,994	+0.44(+0.81%)
Jan 27, 2004	55.66	55.75	55.13	55.18	236,015	-1.50(-2.64%)
Jan 26, 2004	56.68	56.68	56.36	56.68	91,027	+0.09(+0.16%)
Jan 23, 2004	57.31	57.43	56.59	56.59	112,295	-0.81(-1.41%)
Jan 22, 2004	56.86	57.52	56.86	57.39	189,954	+0.72(+1.28%)
Jan 21, 2004	56.40	57.05	56.20	56.67	111,323	-0.71(-1.23%)
Jan 20, 2004	57.50	57.50	57.06	57.38	151,915	+0.64(+1.13%)
Jan 16, 2004	56.40	56.90	56.36	56.73	129,917	+0.16(+0.29%)
Jan 15, 2004	56.78	56.78	56.53	56.57	53,717	-0.62(-1.08%)
Jan 14, 2004	56.76	57.26	56.65	57.19	67,693	+0.81(+1.43%)
Jan 13, 2004	56.94	56.94	56.37	56.38	95,888	-0.79(-1.38%)
Jan 12, 2004	57.00	57.24	56.69	57.17	124,327	+0.06(+0.10%)
Jan 09, 2004	57.10	57.29	57.03	57.11	96,861	+0.50(+0.89%)
Jan 08, 2004	56.64	56.82	56.37	56.61	187,888	-0.70(-1.22%)
Jan 07, 2004	58.05	58.05	57.19	57.31	352,564	-0.93(-1.60%)
Jan 06, 2004	58.01	58.65	57.61	58.24	199,920	-1.24(-2.09%)
Jan 05, 2004	57.80	59.48	57.80	59.48	179,624	+2.74(+4.83%)
Jan 02, 2004	56.78	57.19	56.65	56.74	76,322	+0.17(+0.31%)
Dec 31, 2003	55.95	56.64	55.95	56.57	66,356	-0.11(-0.19%)
Dec 30, 2003	56.11	56.68	55.95	56.68	95,888	+0.64(+1.15%)
Dec 29, 2003	55.58	56.03	55.57	56.03	141,220	+0.70(+1.26%)
Dec 26, 2003	55.54	55.71	55.21	55.34	79,481	-1.36(-2.39%)
Dec 24, 2003	56.61	56.69	56.16	56.69	44,237	-0.12(-0.22%)
Dec 23, 2003	57.27	57.35	56.65	56.82	159,328	+0.08(+0.15%)
Dec 22, 2003	56.52	56.88	56.45	56.73	100,750	+0.75(+1.34%)
Dec 19, 2003	56.03	56.45	55.96	55.99	122,868	+0.12(+0.21%)
Dec 18, 2003	55.05	56.07	55.05	55.87	166,985	+2.43(+4.54%)
Dec 17, 2003	52.99	53.61	52.99	53.44	136,480	-1.16(-2.12%)
Dec 16, 2003	54.25	54.66	54.23	54.60	151,793	+0.28(+0.52%)
Dec 15, 2003	55.34	55.69	54.77	54.32	170,144	+0.15(+0.27%)
Dec 12, 2003	54.01	54.18	53.90	54.17	83,492	-0.26(-0.48%)
Dec 11, 2003	53.48	54.59	53.48	54.44	232,004	+1.89(+3.60%)
Dec 10, 2003	52.50	52.95	52.41	52.55	155,560	+0.08(+0.16%)
Dec 09, 2003	52.89	53.24	52.41	52.46	213,653	+0.00(+0.00%)
Dec 08, 2003	52.15	52.33	52.04	52.46	101,600	+0.56(+1.08%)
Dec 05, 2003	52.66	52.66	51.97	51.90	109,986	-0.71(-1.34%)
Dec 04, 2003	52.24	52.66	51.95	52.61	146,446	+1.14(+2.22%)
Dec 03, 2003	51.51	52.13	51.43	51.47	176,342	+0.07(+0.13%)
Dec 02, 2003	51.43	51.96	51.35	51.40	319,750	+1.09(+2.18%)
Dec 01, 2003	50.27	50.42	50.27	50.31	306,382	+1.29(+2.64%)
Nov 28, 2003	49.45	49.68	48.96	49.02	88,961	+0.33(+0.68%)
Nov 26, 2003	48.75	48.79	48.59	48.69	200,892	+0.51(+1.06%)
Nov 25, 2003	47.64	48.51	47.56	48.18	410,292	-1.39(-2.81%)
Nov 24, 2003	49.39	49.95	49.04	49.57	174,398	+1.00(+2.07%)
Nov 21, 2003	48.55	48.85	48.48	48.56	76,200	+0.21(+0.43%)
Nov 20, 2003	48.59	48.92	48.34	48.36	161,272	-0.70(-1.43%)
Nov 19, 2003	48.91	49.11	48.71	49.06	134,779	+0.10(+0.20%)
Nov 18, 2003	49.70	49.70	48.96	48.96	247,074	-1.15(-2.30%)
Nov 17, 2003	49.84	50.34	49.49	50.11	334,820	-1.07(-2.09%)
Nov 14, 2003	51.22	52.04	51.14	51.18	233,706	+0.12(+0.24%)
Nov 13, 2003	51.02	51.20	50.93	51.06	201,500	-0.80(-1.54%)
Nov 12, 2003	51.14	51.92	50.93	51.85	245,494	+1.25(+2.47%)
Nov 11, 2003	51.22	51.23	50.41	50.60	272,231	-1.52(-2.92%)
Nov 10, 2003	52.74	52.74	52.13	52.13	216,205	+0.00(+0.00%)
Nov 07, 2003	51.95	52.80	51.95	52.13	218,514	+0.78(+1.52%)
Nov 06, 2003	51.26	51.51	51.21	51.34	259,227	-0.82(-1.58%)
Nov 05, 2003	50.84	52.27	52.06	52.17	426,698	+1.33(+2.62%)
Nov 04, 2003	50.84	51.25	50.63	50.83	356,118	+2.53(+5.23%)

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.