Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	43.70	44.83	43.70	44.23	297,200	+0.62(+1.42%)
Jan 29, 2004	45.12	45.25	43.59	43.61	575,600	-1.53(-3.39%)
Jan 28, 2004	46.15	46.30	45.13	45.14	307,100	-0.86(-1.87%)
Jan 27, 2004	46.55	46.71	46.00	46.00	184,800	-0.49(-1.05%)
Jan 26, 2004	46.90	46.92	45.86	46.49	357,300	-0.36(-0.77%)
Jan 23, 2004	46.85	48.00	46.45	46.85	656,500	+0.44(+0.95%)
Jan 22, 2004	45.60	46.93	45.40	46.41	1,896,800	+3.26(+7.56%)
Jan 21, 2004	45.50	45.50	42.95	43.15	650,400	-2.45(-5.37%)
Jan 20, 2004	43.80	45.60	43.80	45.60	499,200	+2.03(+4.66%)
Jan 16, 2004	44.27	44.27	42.85	43.57	497,900	-0.70(-1.58%)
Jan 15, 2004	44.00	44.90	42.15	44.27	1,302,500	-1.05(-2.32%)
Jan 14, 2004	45.41	45.55	44.50	45.32	508,000	-0.08(-0.18%)
Jan 13, 2004	47.00	47.05	45.26	45.40	707,900	-1.71(-3.63%)
Jan 12, 2004	48.15	48.15	46.85	47.11	349,400	-1.35(-2.79%)
Jan 09, 2004	48.55	49.59	48.42	48.46	227,500	-0.24(-0.49%)
Jan 08, 2004	48.83	48.94	48.55	48.70	113,700	-0.13(-0.27%)
Jan 07, 2004	48.85	48.95	48.68	48.83	124,100	-0.20(-0.41%)
Jan 06, 2004	48.90	49.64	48.55	49.03	244,800	+0.22(+0.45%)
Jan 05, 2004	48.68	49.27	48.50	48.81	254,400	+0.63(+1.31%)
Jan 02, 2004	48.75	49.17	48.00	48.18	190,600	-0.44(-0.90%)
Dec 31, 2003	49.42	49.88	48.62	48.62	211,900	-0.80(-1.62%)
Dec 30, 2003	49.10	49.49	49.08	49.42	190,900	+0.45(+0.92%)
Dec 29, 2003	48.18	48.98	48.18	48.97	108,400	+0.83(+1.72%)
Dec 26, 2003	48.13	48.56	48.00	48.14	38,600	+0.02(+0.04%)
Dec 24, 2003	47.74	48.23	47.55	48.12	71,600	+0.18(+0.38%)
Dec 23, 2003	47.38	47.99	47.10	47.94	140,400	+0.99(+2.11%)
Dec 22, 2003	46.55	47.41	46.55	46.95	163,600	+0.40(+0.86%)
Dec 19, 2003	46.95	46.95	46.00	46.55	231,000	-0.40(-0.85%)
Dec 18, 2003	46.65	47.14	46.55	46.95	130,600	+0.48(+1.03%)
Dec 17, 2003	46.95	46.99	46.32	46.47	160,300	-0.35(-0.75%)
Dec 16, 2003	46.15	46.86	45.53	46.82	205,800	+0.69(+1.50%)
Dec 15, 2003	48.40	48.60	46.24	46.13	247,900	-1.77(-3.70%)
Dec 12, 2003	47.81	48.50	47.65	47.90	155,100	+0.10(+0.21%)
Dec 11, 2003	46.75	48.25	46.74	47.80	149,500	+1.09(+2.33%)
Dec 10, 2003	47.01	47.12	46.52	46.71	190,100	-0.69(-1.46%)
Dec 09, 2003	48.69	48.69	47.35	47.40	419,300	-1.31(-2.69%)
Dec 08, 2003	49.72	49.72	47.82	48.71	580,500	-1.02(-2.05%)
Dec 05, 2003	50.15	50.59	49.60	49.73	97,500	-0.42(-0.84%)
Dec 04, 2003	51.10	51.10	49.40	50.15	227,700	-0.92(-1.80%)
Dec 03, 2003	52.10	53.00	51.05	51.07	309,300	-0.96(-1.85%)
Dec 02, 2003	50.70	52.60	50.70	52.03	335,000	+1.51(+2.99%)
Dec 01, 2003	50.00	50.57	49.95	50.52	123,000	+0.75(+1.51%)
Nov 28, 2003	50.36	50.60	49.75	49.77	97,800	-0.66(-1.31%)
Nov 26, 2003	50.02	50.75	50.02	50.43	110,100	+0.51(+1.02%)
Nov 25, 2003	49.89	50.25	49.27	49.92	232,600	+0.10(+0.20%)
Nov 24, 2003	48.65	49.82	48.65	49.82	151,200	+1.17(+2.40%)
Nov 21, 2003	49.50	49.66	48.73	48.65	158,500	-0.78(-1.58%)
Nov 20, 2003	49.31	49.66	49.31	49.43	256,400	+0.11(+0.22%)
Nov 19, 2003	49.13	49.75	49.05	49.32	144,300	+0.17(+0.35%)
Nov 18, 2003	49.46	50.14	49.10	49.15	259,700	-0.06(-0.12%)
Nov 17, 2003	48.67	49.27	48.42	49.21	264,700	-0.66(-1.32%)
Nov 14, 2003	50.33	50.60	49.74	49.87	305,200	-0.56(-1.11%)
Nov 13, 2003	49.82	50.88	49.82	50.43	217,200	+0.29(+0.58%)
Nov 12, 2003	49.10	50.14	49.10	50.14	165,600	+1.04(+2.12%)
Nov 11, 2003	49.88	50.20	48.80	49.10	242,200	-0.73(-1.46%)
Nov 10, 2003	49.80	50.33	49.65	49.83	218,500	-0.06(-0.12%)
Nov 07, 2003	49.95	50.02	49.80	49.89	326,400	+0.03(+0.06%)
Nov 06, 2003	50.10	50.10	49.61	49.86	304,300	-0.18(-0.36%)
Nov 05, 2003	50.28	50.40	49.51	50.04	170,200	-0.23(-0.46%)
Nov 04, 2003	50.15	50.57	50.15	50.27	320,546	-0.12(-0.24%)

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.