Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	47.42	47.80	47.33	47.77	2,373,100	+0.14(+0.28%)
Jan 29, 2004	47.76	48.00	46.92	47.63	3,321,900	-0.04(-0.08%)
Jan 28, 2004	47.96	48.12	47.48	47.67	2,899,000	-0.27(-0.55%)
Jan 27, 2004	47.55	48.07	47.33	47.94	2,179,200	+0.33(+0.69%)
Jan 26, 2004	47.12	47.62	46.58	47.61	1,680,500	+0.48(+1.02%)
Jan 23, 2004	47.67	47.80	46.84	47.13	1,515,900	-0.48(-1.02%)
Jan 22, 2004	48.15	48.17	47.10	47.62	2,270,400	-0.32(-0.67%)
Jan 21, 2004	47.35	48.12	46.62	47.94	2,346,600	+0.54(+1.13%)
Jan 20, 2004	48.47	48.59	47.27	47.40	2,623,800	-1.35(-2.77%)
Jan 16, 2004	48.08	48.77	47.84	48.75	2,353,800	+1.05(+2.20%)
Jan 15, 2004	47.77	47.87	47.13	47.70	2,719,500	-0.22(-0.47%)
Jan 14, 2004	46.95	48.20	46.91	47.92	2,163,700	+1.22(+2.62%)
Jan 13, 2004	46.65	46.98	46.08	46.70	2,301,400	+0.23(+0.48%)
Jan 12, 2004	46.88	46.98	46.26	46.48	2,249,000	-0.28(-0.61%)
Jan 09, 2004	47.27	47.50	46.64	46.76	2,017,700	-0.69(-1.44%)
Jan 08, 2004	47.40	47.51	47.20	47.45	1,896,600	-0.05(-0.12%)
Jan 07, 2004	47.30	47.66	47.01	47.50	1,706,600	+0.16(+0.33%)
Jan 06, 2004	47.45	47.49	46.91	47.34	1,877,100	-0.12(-0.25%)
Jan 05, 2004	47.45	47.52	47.26	47.47	1,515,500	+0.29(+0.60%)
Jan 02, 2004	47.41	47.95	47.01	47.18	1,613,800	-0.20(-0.43%)
Dec 31, 2003	47.35	47.65	47.20	47.38	1,159,600	+0.09(+0.18%)
Dec 30, 2003	47.70	47.75	47.21	47.30	1,283,000	-0.47(-0.98%)
Dec 29, 2003	47.45	47.78	47.25	47.77	1,308,900	+0.44(+0.93%)
Dec 26, 2003	47.20	47.52	47.13	47.33	368,700	+0.30(+0.64%)
Dec 24, 2003	47.49	47.55	47.01	47.03	815,300	-0.46(-0.97%)
Dec 23, 2003	48.10	48.38	47.27	47.49	1,734,800	-0.03(-0.07%)
Dec 22, 2003	47.00	47.52	46.80	47.52	2,225,200	+0.48(+1.01%)
Dec 19, 2003	47.30	47.49	46.76	47.05	3,294,200	+0.13(+0.29%)
Dec 18, 2003	46.65	47.00	46.25	46.91	1,982,200	+0.35(+0.76%)
Dec 17, 2003	46.77	46.80	46.44	46.56	1,650,000	-0.20(-0.43%)
Dec 16, 2003	45.85	46.98	45.77	46.76	2,841,000	+0.98(+2.15%)
Dec 15, 2003	46.19	46.49	45.77	45.77	2,904,500	-0.02(-0.05%)
Dec 12, 2003	44.98	46.07	44.91	45.80	3,741,100	+1.16(+2.61%)
Dec 11, 2003	44.06	44.80	44.05	44.63	1,699,300	+0.50(+1.13%)
Dec 10, 2003	44.24	44.45	44.01	44.13	1,754,800	-0.11(-0.25%)
Dec 09, 2003	44.48	44.90	44.17	44.24	2,163,300	-0.03(-0.07%)
Dec 08, 2003	43.80	44.42	43.77	44.27	1,717,700	+0.41(+0.93%)
Dec 05, 2003	43.98	43.98	43.72	43.87	1,670,400	-0.11(-0.25%)
Dec 04, 2003	43.67	44.05	43.65	43.98	1,424,600	+0.34(+0.78%)
Dec 03, 2003	43.85	44.16	43.63	43.63	1,861,300	-0.15(-0.33%)
Dec 02, 2003	43.59	44.05	43.51	43.78	1,935,800	+0.09(+0.19%)
Dec 01, 2003	43.30	43.92	43.20	43.70	1,989,500	+0.84(+1.97%)
Nov 28, 2003	43.16	43.33	42.84	42.85	753,300	-0.31(-0.72%)
Nov 26, 2003	42.80	43.25	42.55	43.16	1,829,300	+0.45(+1.07%)
Nov 25, 2003	42.42	42.88	42.29	42.70	1,577,300	+0.16(+0.36%)
Nov 24, 2003	42.20	42.56	42.15	42.55	1,981,700	+0.60(+1.43%)
Nov 21, 2003	41.77	42.03	41.58	41.95	2,095,400	+0.30(+0.72%)
Nov 20, 2003	41.55	42.09	41.29	41.65	2,332,600	+0.10(+0.25%)
Nov 19, 2003	41.30	41.81	41.30	41.55	2,714,200	-0.07(-0.18%)
Nov 18, 2003	42.60	42.67	41.62	41.62	2,179,700	-0.88(-2.06%)
Nov 17, 2003	42.95	42.95	42.09	42.49	1,275,200	-0.46(-1.06%)
Nov 14, 2003	43.15	43.50	42.80	42.95	1,394,700	-0.27(-0.64%)
Nov 13, 2003	42.77	43.41	42.56	43.23	1,399,800	+0.12(+0.29%)
Nov 12, 2003	42.52	43.22	42.33	43.10	1,798,900	+0.47(+1.10%)
Nov 11, 2003	42.72	42.72	42.23	42.63	1,278,800	-0.09(-0.20%)
Nov 10, 2003	43.38	43.49	42.44	42.72	1,420,100	-0.62(-1.44%)
Nov 07, 2003	43.75	43.98	43.27	43.34	2,069,900	-0.32(-0.74%)
Nov 06, 2003	43.13	43.90	43.13	43.66	2,083,800	+0.46(+1.08%)
Nov 05, 2003	43.05	43.49	43.02	43.20	1,945,000	+0.19(+0.44%)
Nov 04, 2003	42.84	43.16	42.52	43.01	1,500,200	+0.11(+0.26%)

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.