Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	53.29	53.65	52.88	53.53	100,673	-0.58(-1.07%)
Jan 29, 2004	54.13	54.17	53.64	54.10	111,826	-0.55(-1.00%)
Jan 28, 2004	55.07	55.98	54.65	54.65	82,475	-0.41(-0.74%)
Jan 27, 2004	55.50	55.68	55.02	55.06	60,609	-0.03(-0.05%)
Jan 26, 2004	54.74	55.09	54.59	55.09	52,537	+0.04(+0.07%)
Jan 23, 2004	55.39	55.88	54.93	55.04	114,614	-0.11(-0.20%)
Jan 22, 2004	55.23	55.54	55.02	55.15	116,962	+0.11(+0.20%)
Jan 21, 2004	54.17	55.24	53.78	55.04	117,843	+0.70(+1.29%)
Jan 20, 2004	54.19	54.51	53.97	54.34	118,283	-0.22(-0.40%)
Jan 16, 2004	54.85	54.96	54.51	54.56	164,217	-1.19(-2.14%)
Jan 15, 2004	55.93	56.04	55.23	55.75	100,085	+0.36(+0.65%)
Jan 14, 2004	55.04	55.57	54.95	55.39	104,048	+1.02(+1.87%)
Jan 13, 2004	54.79	54.92	53.91	54.38	142,938	-0.72(-1.30%)
Jan 12, 2004	54.89	55.13	54.62	55.09	148,808	-0.84(-1.51%)
Jan 09, 2004	55.81	56.43	55.63	55.94	128,849	-1.10(-1.92%)
Jan 08, 2004	57.18	57.24	56.51	57.03	97,444	+0.65(+1.15%)
Jan 07, 2004	57.12	57.12	55.95	56.39	188,431	-1.80(-3.09%)
Jan 06, 2004	57.93	58.33	57.58	58.19	158,640	+0.42(+0.73%)
Jan 05, 2004	57.53	57.78	57.07	57.76	229,522	+1.27(+2.26%)
Jan 02, 2004	56.99	57.21	56.49	56.49	110,211	+0.47(+0.84%)
Dec 31, 2003	56.03	56.17	55.89	56.02	53,124	+0.08(+0.13%)
Dec 30, 2003	56.13	56.30	55.77	55.94	119,310	+0.65(+1.17%)
Dec 29, 2003	54.51	55.42	54.51	55.30	129,436	+1.21(+2.23%)
Dec 26, 2003	54.21	54.25	53.95	54.09	10,713	-0.05(-0.09%)
Dec 24, 2003	53.94	54.14	53.73	54.14	21,719	+0.37(+0.68%)
Dec 23, 2003	53.60	53.85	53.57	53.77	77,192	+0.33(+0.61%)
Dec 22, 2003	53.43	53.83	53.29	53.44	144,699	+0.38(+0.72%)
Dec 19, 2003	53.33	53.33	52.76	53.06	106,543	-0.09(-0.17%)
Dec 18, 2003	52.51	53.20	52.50	53.15	167,739	+0.87(+1.67%)
Dec 17, 2003	52.56	52.57	51.96	52.28	127,088	-1.04(-1.96%)
Dec 16, 2003	52.84	53.33	52.74	53.32	127,675	+0.74(+1.41%)
Dec 15, 2003	53.31	53.32	52.58	52.58	187,404	-0.67(-1.25%)
Dec 12, 2003	53.52	53.56	52.97	53.25	128,409	+0.93(+1.77%)
Dec 11, 2003	51.57	52.42	51.55	52.32	104,048	+0.57(+1.09%)
Dec 10, 2003	51.81	52.20	51.56	51.75	101,260	-0.11(-0.21%)
Dec 09, 2003	52.03	52.69	51.79	51.86	64,718	-0.16(-0.31%)
Dec 08, 2003	51.43	52.09	51.43	52.03	132,812	+0.76(+1.48%)
Dec 05, 2003	51.35	51.51	51.17	51.27	121,512	-0.31(-0.59%)
Dec 04, 2003	51.89	51.97	51.66	51.58	207,362	-0.08(-0.15%)
Dec 03, 2003	51.25	52.26	51.20	51.65	611,815	+2.66(+5.42%)
Dec 02, 2003	48.63	49.42	49.00	48.99	139,269	+0.37(+0.76%)
Dec 01, 2003	47.49	48.79	48.39	48.63	208,536	+1.13(+2.38%)
Nov 28, 2003	47.32	47.64	47.21	47.49	104,635	+1.09(+2.35%)
Nov 26, 2003	47.02	47.02	46.18	46.40	142,351	+0.75(+1.64%)
Nov 25, 2003	45.63	45.85	45.41	45.65	65,598	+0.48(+1.06%)
Nov 24, 2003	44.71	45.30	44.67	45.18	70,295	+0.85(+1.92%)
Nov 21, 2003	44.27	44.48	44.16	44.33	65,598	+0.05(+0.12%)
Nov 20, 2003	44.11	44.82	44.06	44.27	64,865	-0.77(-1.71%)
Nov 19, 2003	44.79	45.18	44.79	45.04	95,976	+0.84(+1.91%)
Nov 18, 2003	44.43	44.43	44.39	44.20	139,856	-0.31(-0.70%)
Nov 17, 2003	44.53	44.57	44.18	44.51	286,756	-0.89(-1.95%)
Nov 14, 2003	45.64	45.91	45.48	45.40	131,638	+0.08(+0.18%)
Nov 13, 2003	45.08	45.38	45.03	45.31	27,736	-0.06(-0.14%)
Nov 12, 2003	44.86	45.46	44.86	45.38	68,974	+0.72(+1.60%)
Nov 11, 2003	44.34	44.87	44.32	44.66	131,197	-0.01(-0.02%)
Nov 10, 2003	44.91	44.91	44.67	44.67	41,971	-0.55(-1.21%)
Nov 07, 2003	45.15	45.43	44.93	45.21	85,850	+0.20(+0.45%)
Nov 06, 2003	44.77	45.20	44.54	45.01	46,520	-0.04(-0.09%)
Nov 05, 2003	44.97	45.31	44.67	45.05	230,696	-0.30(-0.66%)
Nov 04, 2003	45.52	45.59	45.31	45.35	159,814	+0.13(+0.29%)

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.