Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	46.10	46.17	45.73	45.85	9,494,956	-0.23(-0.51%)
Jan 29, 2004	45.57	46.30	45.57	46.08	12,647,014	+0.49(+1.07%)
Jan 28, 2004	45.95	46.44	45.44	45.59	16,053,774	-0.14(-0.31%)
Jan 27, 2004	46.00	46.23	45.69	45.73	10,534,642	-0.59(-1.27%)
Jan 26, 2004	45.11	46.61	45.02	46.32	15,602,332	+0.99(+2.19%)
Jan 23, 2004	44.03	45.59	43.71	45.33	22,388,212	+1.74(+4.00%)
Jan 22, 2004	44.71	45.00	43.32	43.59	24,448,260	-0.95(-2.13%)
Jan 21, 2004	44.58	45.02	44.37	44.54	15,487,955	-0.10(-0.22%)
Jan 20, 2004	45.38	45.44	44.50	44.64	13,229,898	-0.39(-0.87%)
Jan 16, 2004	45.09	45.32	44.91	45.03	16,044,889	+0.25(+0.55%)
Jan 15, 2004	45.55	45.73	44.71	44.78	15,559,086	-0.64(-1.41%)
Jan 14, 2004	45.37	45.66	45.10	45.42	14,443,751	+0.21(+0.47%)
Jan 13, 2004	44.77	45.24	44.64	45.20	12,071,586	+0.51(+1.14%)
Jan 12, 2004	44.86	44.95	43.99	44.69	11,231,768	+0.02(+0.05%)
Jan 09, 2004	44.55	45.35	44.33	44.67	14,691,385	-0.26(-0.57%)
Jan 08, 2004	45.12	45.31	44.52	44.93	12,840,977	-0.01(-0.03%)
Jan 07, 2004	44.30	45.03	44.25	44.94	12,930,902	+0.59(+1.33%)
Jan 06, 2004	44.21	44.81	44.07	44.35	12,292,742	+0.14(+0.32%)
Jan 05, 2004	44.50	44.54	43.87	44.21	10,822,769	+0.00(+0.00%)
Jan 02, 2004	44.01	44.53	43.98	44.21	8,368,536	+0.40(+0.91%)
Dec 31, 2003	43.93	44.18	43.52	43.81	7,993,674	-0.13(-0.29%)
Dec 30, 2003	43.97	44.00	43.58	43.94	7,867,414	+0.07(+0.16%)
Dec 29, 2003	43.57	43.96	43.51	43.87	6,131,828	+0.53(+1.23%)
Dec 26, 2003	43.63	43.76	43.27	43.34	2,323,529	-0.24(-0.55%)
Dec 24, 2003	43.68	43.93	43.54	43.58	2,869,087	-0.22(-0.50%)
Dec 23, 2003	43.55	43.96	43.37	43.80	9,098,611	+0.43(+1.00%)
Dec 22, 2003	43.68	43.78	43.20	43.37	9,687,631	-0.49(-1.12%)
Dec 19, 2003	44.06	44.07	43.43	43.86	12,115,087	+0.18(+0.42%)
Dec 18, 2003	44.14	44.22	43.43	43.67	11,560,368	-0.40(-0.90%)
Dec 17, 2003	42.87	44.17	42.83	44.07	17,809,894	+1.26(+2.93%)
Dec 16, 2003	41.85	42.92	41.80	42.81	18,275,344	+0.46(+1.09%)
Dec 15, 2003	42.17	42.84	42.17	42.35	17,516,008	+0.21(+0.50%)
Dec 12, 2003	41.69	42.19	41.45	42.14	11,816,563	+0.49(+1.17%)
Dec 11, 2003	41.45	41.80	40.25	41.65	13,153,035	+0.38(+0.91%)
Dec 10, 2003	41.00	41.66	40.86	41.27	10,750,313	+0.20(+0.48%)
Dec 09, 2003	41.75	41.83	40.96	41.08	14,249,312	-0.01(-0.03%)
Dec 08, 2003	41.34	41.48	40.49	41.09	15,537,204	-0.25(-0.60%)
Dec 05, 2003	42.27	42.25	41.35	41.34	10,697,381	-0.93(-2.20%)
Dec 04, 2003	41.52	42.50	41.48	42.27	12,834,101	+0.55(+1.31%)
Dec 03, 2003	42.01	42.17	41.59	41.72	13,051,428	-0.04(-0.09%)
Dec 02, 2003	41.93	42.50	41.69	41.76	15,391,261	-0.24(-0.57%)
Dec 01, 2003	40.98	42.05	40.98	42.00	14,043,186	+1.14(+2.79%)
Nov 28, 2003	40.53	41.30	40.49	40.86	8,411,622	-0.37(-0.89%)
Nov 26, 2003	41.83	41.90	41.17	41.22	13,164,002	-0.55(-1.31%)
Nov 25, 2003	42.35	42.57	41.70	41.77	16,710,162	-0.89(-2.09%)
Nov 24, 2003	42.12	42.74	41.67	42.66	17,109,968	+0.16(+0.37%)
Nov 21, 2003	42.37	42.78	41.45	42.51	17,325,112	+0.14(+0.33%)
Nov 20, 2003	42.53	43.31	42.24	42.37	16,615,838	-0.25(-0.58%)
Nov 19, 2003	42.37	43.32	41.97	42.61	15,435,817	+0.89(+2.14%)
Nov 18, 2003	42.52	42.98	41.61	41.72	15,160,201	-0.78(-1.84%)
Nov 17, 2003	41.91	42.57	41.64	42.50	16,601,775	+1.20(+2.90%)
Nov 14, 2003	42.15	42.35	41.16	41.30	22,557,598	-1.21(-2.84%)
Nov 13, 2003	42.64	42.90	42.23	42.51	16,078,910	-0.23(-0.55%)
Nov 12, 2003	42.10	42.81	41.76	42.74	11,718,656	+0.92(+2.20%)
Nov 11, 2003	41.90	42.00	41.22	41.82	14,388,954	-0.11(-0.27%)
Nov 10, 2003	42.66	42.76	41.76	41.93	17,529,048	-0.57(-1.35%)
Nov 07, 2003	43.52	43.56	42.22	42.51	16,062,432	-0.84(-1.93%)
Nov 06, 2003	43.19	43.57	43.16	43.34	11,601,251	-0.08(-0.18%)
Nov 05, 2003	43.23	43.67	43.04	43.42	10,553,289	+0.11(+0.25%)
Nov 04, 2003	43.25	43.93	43.08	43.32	10,940,096	-0.25(-0.58%)

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.