Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	40.62	41.57	40.50	41.55	1,142,000	+0.68(+1.66%)
Jan 29, 2004	39.20	40.87	39.20	40.87	1,434,500	+1.42(+3.60%)
Jan 28, 2004	39.76	40.44	39.14	39.45	727,900	-0.30(-0.75%)
Jan 27, 2004	41.01	41.01	39.55	39.75	1,009,500	-1.25(-3.05%)
Jan 26, 2004	40.60	41.15	40.60	41.00	772,900	+0.32(+0.79%)
Jan 23, 2004	40.85	41.04	40.50	40.68	687,200	-0.07(-0.17%)
Jan 22, 2004	40.69	41.18	40.64	40.75	768,800	+0.14(+0.34%)
Jan 21, 2004	40.85	41.06	40.33	40.61	1,410,100	-0.14(-0.34%)
Jan 20, 2004	41.23	41.31	40.64	40.75	1,170,900	-0.08(-0.20%)
Jan 16, 2004	41.03	41.23	40.78	40.83	730,600	-0.16(-0.39%)
Jan 15, 2004	42.00	42.01	40.82	40.99	3,294,200	+0.89(+2.22%)
Jan 14, 2004	40.28	40.49	39.85	40.10	492,600	-0.20(-0.50%)
Jan 13, 2004	40.42	40.74	40.00	40.30	407,300	-0.22(-0.54%)
Jan 12, 2004	40.27	40.79	40.26	40.52	850,100	+0.15(+0.37%)
Jan 09, 2004	39.97	40.75	39.78	40.37	441,400	+0.05(+0.12%)
Jan 08, 2004	40.18	40.53	40.09	40.32	497,400	+0.13(+0.32%)
Jan 07, 2004	39.80	40.27	39.60	40.19	395,300	+0.10(+0.25%)
Jan 06, 2004	39.38	40.30	39.14	40.09	503,500	+0.71(+1.80%)
Jan 05, 2004	38.93	39.42	38.86	39.38	567,700	+0.56(+1.44%)
Jan 02, 2004	38.90	39.15	38.71	38.82	434,200	+0.02(+0.05%)
Dec 31, 2003	38.98	39.05	38.56	38.80	287,700	-0.18(-0.46%)
Dec 30, 2003	39.05	39.10	38.74	38.98	627,600	-0.07(-0.18%)
Dec 29, 2003	38.95	39.40	38.91	39.05	434,900	+0.20(+0.51%)
Dec 26, 2003	38.95	39.05	38.74	38.85	88,300	+0.05(+0.13%)
Dec 24, 2003	38.70	39.12	38.35	38.80	154,200	+0.05(+0.13%)
Dec 23, 2003	38.51	38.75	38.30	38.75	591,800	-0.52(-1.32%)
Dec 22, 2003	38.25	39.47	38.20	39.27	1,486,500	+2.86(+7.85%)
Dec 19, 2003	36.25	36.67	36.07	36.41	798,700	+0.22(+0.61%)
Dec 18, 2003	35.72	36.24	35.72	36.19	390,600	+0.68(+1.91%)
Dec 17, 2003	35.72	35.75	35.45	35.51	327,400	-0.21(-0.59%)
Dec 16, 2003	35.67	35.88	35.32	35.72	709,300	+0.06(+0.17%)
Dec 15, 2003	35.95	36.15	35.70	35.66	1,092,500	+0.20(+0.56%)
Dec 12, 2003	35.70	35.72	35.13	35.46	643,200	-0.09(-0.25%)
Dec 11, 2003	35.34	36.06	35.30	35.55	732,000	+0.21(+0.59%)
Dec 10, 2003	35.22	35.70	35.04	35.34	632,700	-0.21(-0.59%)
Dec 09, 2003	35.52	35.58	35.51	35.55	849,700	+0.03(+0.08%)
Dec 08, 2003	34.70	35.52	34.91	35.52	1,016,900	+0.82(+2.36%)
Dec 05, 2003	34.77	35.02	34.37	34.70	236,100	-0.30(-0.86%)
Dec 04, 2003	34.71	35.18	34.71	35.00	283,700	+0.30(+0.86%)
Dec 03, 2003	35.09	35.37	34.70	34.70	481,400	-0.33(-0.94%)
Dec 02, 2003	35.04	35.35	34.98	35.03	464,900	-0.08(-0.23%)
Dec 01, 2003	34.91	35.14	34.89	35.11	551,500	+0.21(+0.60%)
Nov 28, 2003	34.50	34.98	34.50	34.90	115,800	+0.21(+0.61%)
Nov 26, 2003	34.58	34.95	34.42	34.69	454,700	+0.41(+1.20%)
Nov 25, 2003	34.00	34.66	33.85	34.28	476,200	+0.33(+0.97%)
Nov 24, 2003	32.99	33.95	32.92	33.95	473,000	+1.27(+3.89%)
Nov 21, 2003	32.78	32.84	32.40	32.68	286,400	+0.22(+0.68%)
Nov 20, 2003	32.85	33.20	32.44	32.46	311,900	-0.39(-1.19%)
Nov 19, 2003	33.00	33.18	32.66	32.85	499,200	-0.10(-0.30%)
Nov 18, 2003	33.96	34.26	32.87	32.95	484,300	-1.00(-2.95%)
Nov 17, 2003	33.73	34.60	33.44	33.95	717,200	-0.82(-2.36%)
Nov 14, 2003	35.86	35.93	34.76	34.77	398,100	-1.19(-3.31%)
Nov 13, 2003	35.15	36.02	35.09	35.96	570,100	+0.38(+1.07%)
Nov 12, 2003	35.00	35.63	35.00	35.58	498,000	+0.73(+2.09%)
Nov 11, 2003	34.80	34.93	34.35	34.85	436,300	+0.21(+0.61%)
Nov 10, 2003	35.66	35.77	34.52	34.64	659,000	-1.13(-3.16%)
Nov 07, 2003	36.24	36.45	35.74	35.77	457,600	-0.43(-1.19%)
Nov 06, 2003	36.04	36.29	35.72	36.20	392,400	-0.03(-0.08%)
Nov 05, 2003	35.83	36.23	35.68	36.23	490,100	+0.21(+0.58%)
Nov 04, 2003	35.83	36.03	35.73	36.02	453,712	-0.14(-0.39%)

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.