Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	48.94	48.94	48.25	48.41	246,381	-0.52(-1.07%)
Jan 29, 2004	48.60	48.99	48.21	48.94	288,750	+0.53(+1.10%)
Jan 28, 2004	48.50	49.18	48.26	48.41	257,205	-0.15(-0.30%)
Jan 27, 2004	48.31	48.70	47.94	48.55	188,858	+0.10(+0.20%)
Jan 26, 2004	47.97	48.45	47.92	48.45	170,302	+0.39(+0.81%)
Jan 23, 2004	47.92	48.26	47.69	48.07	217,619	+0.21(+0.45%)
Jan 22, 2004	47.10	47.87	46.85	47.85	246,793	+0.92(+1.96%)
Jan 21, 2004	46.49	47.10	46.42	46.93	219,269	+0.19(+0.42%)
Jan 20, 2004	46.76	47.29	46.55	46.74	164,632	-0.30(-0.64%)
Jan 16, 2004	47.63	47.73	46.56	47.04	242,773	-0.51(-1.08%)
Jan 15, 2004	47.44	47.77	47.13	47.55	236,897	+0.13(+0.27%)
Jan 14, 2004	47.19	47.63	47.16	47.43	453,074	+0.19(+0.41%)
Jan 13, 2004	47.39	47.44	47.01	47.23	300,606	-0.11(-0.23%)
Jan 12, 2004	47.24	47.40	46.91	47.34	345,552	-0.03(-0.06%)
Jan 09, 2004	47.48	47.50	47.29	47.37	234,732	-0.41(-0.85%)
Jan 08, 2004	47.44	47.99	47.44	47.77	181,745	-0.18(-0.38%)
Jan 07, 2004	48.21	48.23	47.78	47.96	150,406	-0.32(-0.66%)
Jan 06, 2004	48.45	48.45	47.68	48.28	335,243	-0.07(-0.14%)
Jan 05, 2004	48.13	48.96	48.02	48.35	250,298	-0.01(-0.02%)
Jan 02, 2004	48.50	49.06	48.08	48.36	224,939	-0.83(-1.70%)
Dec 31, 2003	48.70	49.29	48.51	49.19	189,167	+0.13(+0.26%)
Dec 30, 2003	48.48	49.19	48.27	49.06	191,744	+0.47(+0.96%)
Dec 29, 2003	48.68	48.90	48.41	48.60	234,320	-0.08(-0.16%)
Dec 26, 2003	48.46	48.86	48.46	48.68	49,173	+0.02(+0.04%)
Dec 24, 2003	47.71	48.73	47.71	48.66	146,798	+0.71(+1.48%)
Dec 23, 2003	47.76	48.08	47.56	47.95	153,086	+0.18(+0.39%)
Dec 22, 2003	46.72	47.78	46.72	47.76	229,578	+1.05(+2.24%)
Dec 19, 2003	47.05	47.38	46.58	46.72	366,685	-0.28(-0.60%)
Dec 18, 2003	47.14	47.39	46.85	47.00	272,153	-0.03(-0.06%)
Dec 17, 2003	47.44	47.44	46.99	47.03	204,424	-0.44(-0.92%)
Dec 16, 2003	47.78	47.82	47.22	47.46	229,990	-0.31(-0.65%)
Dec 15, 2003	48.41	48.60	47.76	47.77	113,809	-0.63(-1.30%)
Dec 12, 2003	48.42	48.56	48.26	48.41	225,970	-0.02(-0.04%)
Dec 11, 2003	47.79	48.62	47.76	48.42	178,961	+0.63(+1.32%)
Dec 10, 2003	47.77	48.11	47.73	47.79	212,980	+0.02(+0.04%)
Dec 09, 2003	47.72	47.97	47.69	47.77	198,136	+0.10(+0.20%)
Dec 08, 2003	47.46	47.89	47.46	47.68	143,189	+0.06(+0.12%)
Dec 05, 2003	47.23	47.65	47.06	47.62	186,280	+0.15(+0.31%)
Dec 04, 2003	48.02	48.02	46.94	47.47	247,000	-0.54(-1.13%)
Dec 03, 2003	48.46	48.70	47.94	48.02	160,302	-0.20(-0.42%)
Dec 02, 2003	47.82	48.35	47.82	48.22	208,135	+0.46(+0.95%)
Dec 01, 2003	47.00	47.82	47.00	47.76	391,220	+0.96(+2.05%)
Nov 28, 2003	46.46	46.80	46.45	46.80	119,170	+0.38(+0.81%)
Nov 26, 2003	46.17	46.54	46.17	46.43	157,931	+0.45(+0.97%)
Nov 25, 2003	46.20	46.48	45.89	45.98	239,268	-0.13(-0.27%)
Nov 24, 2003	45.56	46.22	45.56	46.11	86,903	+0.74(+1.62%)
Nov 21, 2003	45.20	45.66	45.20	45.37	92,779	+0.32(+0.71%)
Nov 20, 2003	44.84	45.20	44.80	45.05	96,387	+0.04(+0.09%)
Nov 19, 2003	45.20	45.33	44.92	45.01	127,108	+0.01(+0.02%)
Nov 18, 2003	45.30	45.82	45.00	45.00	119,995	-0.24(-0.54%)
Nov 17, 2003	45.17	45.24	44.96	45.24	124,530	-0.40(-0.87%)
Nov 14, 2003	46.17	46.17	45.54	45.64	149,581	-0.49(-1.07%)
Nov 13, 2003	46.06	46.46	45.94	46.14	154,838	+0.05(+0.11%)
Nov 12, 2003	45.20	46.09	45.20	46.09	184,734	+1.01(+2.24%)
Nov 11, 2003	45.49	45.52	45.05	45.08	117,211	-0.45(-0.98%)
Nov 10, 2003	45.88	45.92	45.64	45.52	181,435	-0.42(-0.91%)
Nov 07, 2003	45.82	46.36	45.69	45.94	208,444	+0.01(+0.02%)
Nov 06, 2003	46.00	46.05	45.80	45.93	185,971	-0.08(-0.17%)
Nov 05, 2003	45.61	46.01	45.29	46.01	147,004	+0.22(+0.49%)
Nov 04, 2003	45.61	46.08	45.61	45.79	254,217	+0.01(+0.02%)

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.