Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.80	41.96	41.69	41.84	201,609	-0.04(-0.10%)
Jan 29, 2004	41.58	41.93	41.33	41.88	191,791	+0.21(+0.51%)
Jan 28, 2004	42.22	42.58	41.66	41.67	145,392	-0.56(-1.32%)
Jan 27, 2004	42.44	42.44	41.84	42.22	146,444	-0.27(-0.64%)
Jan 26, 2004	42.45	42.52	42.04	42.50	124,004	-0.12(-0.28%)
Jan 23, 2004	42.57	42.76	42.38	42.62	192,492	+0.00(+0.00%)
Jan 22, 2004	42.65	42.71	42.21	42.62	123,186	+0.03(+0.06%)
Jan 21, 2004	42.31	42.62	42.17	42.59	107,641	+0.12(+0.28%)
Jan 20, 2004	42.70	42.83	42.18	42.47	155,560	-0.27(-0.62%)
Jan 16, 2004	42.57	42.74	42.44	42.74	298,264	+0.18(+0.42%)
Jan 15, 2004	42.14	42.66	42.08	42.56	173,559	+0.35(+0.83%)
Jan 14, 2004	41.89	42.22	41.89	42.21	219,140	+0.29(+0.69%)
Jan 13, 2004	41.88	42.01	41.67	41.92	134,172	+0.03(+0.08%)
Jan 12, 2004	41.31	41.88	41.24	41.88	177,766	+0.57(+1.39%)
Jan 09, 2004	41.24	41.83	41.16	41.31	242,748	-0.06(-0.14%)
Jan 08, 2004	41.11	41.40	40.91	41.37	125,056	+0.42(+1.02%)
Jan 07, 2004	41.06	41.06	40.81	40.95	122,367	-0.03(-0.08%)
Jan 06, 2004	41.33	41.37	40.98	40.98	116,874	-0.45(-1.07%)
Jan 05, 2004	41.16	41.47	41.12	41.43	147,729	+0.34(+0.83%)
Jan 02, 2004	41.28	41.52	41.03	41.09	126,458	-0.27(-0.64%)
Dec 31, 2003	41.60	41.63	41.18	41.35	235,736	-0.16(-0.39%)
Dec 30, 2003	41.54	41.61	41.40	41.51	139,782	-0.15(-0.37%)
Dec 29, 2003	41.32	41.67	41.32	41.67	248,358	+0.33(+0.79%)
Dec 26, 2003	41.22	41.44	41.22	41.34	52,359	+0.13(+0.31%)
Dec 24, 2003	42.03	42.04	41.16	41.22	108,927	-0.81(-1.93%)
Dec 23, 2003	41.68	42.05	41.68	42.03	186,532	+0.60(+1.45%)
Dec 22, 2003	40.80	41.48	40.80	41.43	133,821	+0.45(+1.09%)
Dec 19, 2003	40.74	40.98	40.56	40.98	302,471	+0.42(+1.03%)
Dec 18, 2003	40.09	40.59	39.96	40.56	114,303	+0.56(+1.41%)
Dec 17, 2003	40.73	40.73	39.88	40.00	222,529	-0.59(-1.45%)
Dec 16, 2003	40.04	40.60	40.04	40.59	88,591	+0.45(+1.13%)
Dec 15, 2003	40.43	40.80	40.10	40.14	128,562	-0.08(-0.19%)
Dec 12, 2003	40.00	40.21	39.62	40.21	130,432	+0.18(+0.45%)
Dec 11, 2003	39.72	40.32	39.72	40.03	167,014	+0.32(+0.80%)
Dec 10, 2003	39.40	39.79	39.39	39.72	164,442	+0.22(+0.56%)
Dec 09, 2003	39.79	39.88	39.45	39.50	121,666	-0.44(-1.09%)
Dec 08, 2003	39.73	39.94	39.44	39.93	93,616	+0.50(+1.26%)
Dec 05, 2003	39.44	39.50	39.32	39.44	103,434	-0.14(-0.35%)
Dec 04, 2003	39.23	39.66	39.19	39.57	86,954	+0.21(+0.54%)
Dec 03, 2003	39.53	39.67	39.31	39.36	64,865	-0.03(-0.07%)
Dec 02, 2003	39.20	39.38	39.04	39.38	125,757	-0.12(-0.30%)
Dec 01, 2003	39.25	39.55	39.25	39.50	124,004	+0.35(+0.90%)
Nov 28, 2003	39.23	39.32	39.14	39.15	39,153	+0.03(+0.07%)
Nov 26, 2003	39.49	39.54	38.91	39.13	96,187	-0.15(-0.37%)
Nov 25, 2003	38.81	39.36	38.81	39.27	116,757	+0.60(+1.55%)
Nov 24, 2003	38.29	38.67	38.28	38.67	269,980	+0.48(+1.25%)
Nov 21, 2003	38.19	38.31	38.04	38.19	181,155	-0.06(-0.16%)
Nov 20, 2003	38.25	38.62	38.04	38.25	158,832	-0.30(-0.78%)
Nov 19, 2003	37.73	38.55	37.50	38.55	164,793	+0.91(+2.41%)
Nov 18, 2003	38.03	38.25	37.54	37.65	253,501	-0.21(-0.56%)
Nov 17, 2003	37.65	37.87	37.48	37.86	294,991	-0.37(-0.96%)
Nov 14, 2003	38.97	39.23	38.21	38.23	154,040	-0.66(-1.69%)
Nov 13, 2003	38.84	38.90	38.48	38.89	154,508	+0.04(+0.11%)
Nov 12, 2003	38.30	38.95	38.30	38.84	152,755	+0.63(+1.66%)
Nov 11, 2003	38.72	38.72	38.07	38.21	94,317	-0.42(-1.09%)
Nov 10, 2003	39.32	39.39	38.61	38.63	106,472	-0.62(-1.59%)
Nov 07, 2003	39.90	39.95	39.24	39.26	132,068	-0.64(-1.61%)
Nov 06, 2003	39.44	39.90	39.42	39.90	122,017	+0.46(+1.17%)
Nov 05, 2003	40.21	39.44	39.32	39.44	59,839	-0.06(-0.15%)
Nov 04, 2003	40.21	40.21	39.51	39.50	114,918	-0.67(-1.66%)

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.