Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	46.09	46.15	45.71	45.84	9,497,529	-0.23(-0.51%)
Jan 29, 2004	45.56	46.29	45.56	46.07	12,650,441	+0.49(+1.07%)
Jan 28, 2004	45.93	46.43	45.42	45.58	16,058,125	-0.14(-0.31%)
Jan 27, 2004	45.99	46.22	45.68	45.72	10,537,496	-0.59(-1.27%)
Jan 26, 2004	45.10	46.59	45.01	46.31	15,606,560	+0.99(+2.19%)
Jan 23, 2004	44.02	45.58	43.70	45.32	22,394,278	+1.74(+4.00%)
Jan 22, 2004	44.69	44.99	43.31	43.57	24,454,886	-0.95(-2.13%)
Jan 21, 2004	44.57	45.01	44.35	44.52	15,492,153	-0.10(-0.22%)
Jan 20, 2004	45.37	45.42	44.49	44.62	13,233,483	-0.39(-0.87%)
Jan 16, 2004	45.08	45.31	44.90	45.01	16,049,238	+0.25(+0.55%)
Jan 15, 2004	45.54	45.71	44.70	44.77	15,563,303	-0.64(-1.41%)
Jan 14, 2004	45.36	45.65	45.08	45.40	14,447,666	+0.21(+0.47%)
Jan 13, 2004	44.76	45.23	44.62	45.19	12,074,858	+0.51(+1.14%)
Jan 12, 2004	44.84	44.94	43.98	44.68	11,234,812	+0.02(+0.05%)
Jan 09, 2004	44.54	45.34	44.32	44.66	14,695,366	-0.26(-0.57%)
Jan 08, 2004	45.11	45.30	44.51	44.91	12,844,457	-0.01(-0.03%)
Jan 07, 2004	44.29	45.01	44.23	44.93	12,934,406	+0.59(+1.33%)
Jan 06, 2004	44.20	44.80	44.06	44.34	12,296,074	+0.14(+0.32%)
Jan 05, 2004	44.49	44.53	43.86	44.20	10,825,702	+0.00(+0.00%)
Jan 02, 2004	44.00	44.52	43.97	44.20	8,370,804	+0.40(+0.91%)
Dec 31, 2003	43.91	44.17	43.51	43.80	7,995,840	-0.13(-0.29%)
Dec 30, 2003	43.96	43.99	43.57	43.93	7,869,546	+0.07(+0.16%)
Dec 29, 2003	43.56	43.95	43.50	43.86	6,133,489	+0.53(+1.23%)
Dec 26, 2003	43.62	43.74	43.26	43.33	2,324,158	-0.24(-0.55%)
Dec 24, 2003	43.67	43.91	43.53	43.57	2,869,865	-0.22(-0.50%)
Dec 23, 2003	43.54	43.95	43.35	43.79	9,101,076	+0.43(+1.00%)
Dec 22, 2003	43.67	43.77	43.19	43.35	9,690,256	-0.49(-1.12%)
Dec 19, 2003	44.05	44.06	43.42	43.84	12,118,371	+0.18(+0.42%)
Dec 18, 2003	44.13	44.21	43.42	43.66	11,563,501	-0.40(-0.90%)
Dec 17, 2003	42.86	44.16	42.82	44.06	17,814,722	+1.25(+2.93%)
Dec 16, 2003	41.84	42.91	41.79	42.80	18,280,298	+0.46(+1.09%)
Dec 15, 2003	42.16	42.83	42.16	42.34	17,520,756	+0.21(+0.50%)
Dec 12, 2003	41.68	42.18	41.44	42.13	11,819,765	+0.49(+1.17%)
Dec 11, 2003	41.44	41.79	40.24	41.64	13,156,600	+0.38(+0.91%)
Dec 10, 2003	40.99	41.65	40.84	41.26	10,753,226	+0.20(+0.48%)
Dec 09, 2003	41.74	41.82	40.95	41.06	14,253,174	-0.01(-0.03%)
Dec 08, 2003	41.33	41.47	40.48	41.08	15,541,414	-0.25(-0.60%)
Dec 05, 2003	42.26	42.24	41.34	41.33	10,700,280	-0.93(-2.20%)
Dec 04, 2003	41.50	42.49	41.47	42.26	12,837,579	+0.55(+1.31%)
Dec 03, 2003	42.00	42.16	41.58	41.71	13,054,965	-0.04(-0.09%)
Dec 02, 2003	41.92	42.49	41.68	41.75	15,395,432	-0.24(-0.57%)
Dec 01, 2003	40.97	42.04	40.97	41.99	14,046,992	+1.14(+2.79%)
Nov 28, 2003	40.52	41.29	40.48	40.84	8,413,901	-0.37(-0.89%)
Nov 26, 2003	41.82	41.89	41.16	41.21	13,167,569	-0.55(-1.31%)
Nov 25, 2003	42.33	42.56	41.69	41.76	16,714,691	-0.89(-2.09%)
Nov 24, 2003	42.11	42.72	41.66	42.65	17,114,604	+0.16(+0.37%)
Nov 21, 2003	42.35	42.77	41.44	42.50	17,329,806	+0.14(+0.33%)
Nov 20, 2003	42.52	43.30	42.23	42.35	16,620,341	-0.25(-0.58%)
Nov 19, 2003	42.35	43.31	41.96	42.60	15,440,001	+0.89(+2.14%)
Nov 18, 2003	42.51	42.96	41.60	41.71	15,164,309	-0.78(-1.84%)
Nov 17, 2003	41.90	42.56	41.62	42.49	16,606,275	+1.20(+2.90%)
Nov 14, 2003	42.14	42.33	41.15	41.29	22,563,710	-1.21(-2.84%)
Nov 13, 2003	42.62	42.89	42.22	42.50	16,083,268	-0.23(-0.55%)
Nov 12, 2003	42.09	42.80	41.75	42.73	11,721,832	+0.92(+2.20%)
Nov 11, 2003	41.89	41.99	41.21	41.81	14,392,853	-0.11(-0.27%)
Nov 10, 2003	42.65	42.74	41.75	41.92	17,533,800	-0.57(-1.35%)
Nov 07, 2003	43.51	43.55	42.21	42.50	16,066,785	-0.84(-1.93%)
Nov 06, 2003	43.18	43.56	43.15	43.33	11,604,395	-0.08(-0.18%)
Nov 05, 2003	43.22	43.66	43.03	43.41	10,556,149	+0.11(+0.25%)
Nov 04, 2003	43.24	43.91	43.07	43.30	10,943,061	-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.