Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.02	41.60	40.56	41.47	915,600	+0.44(+1.07%)
Jan 29, 2004	40.00	41.10	39.72	41.03	1,185,300	+1.37(+3.45%)
Jan 28, 2004	40.00	40.02	39.58	39.66	978,700	+0.13(+0.33%)
Jan 27, 2004	39.55	40.10	39.50	39.53	563,800	-0.20(-0.50%)
Jan 26, 2004	39.50	39.80	39.09	39.73	609,900	+0.88(+2.28%)
Jan 23, 2004	39.00	39.08	38.62	38.84	494,800	-0.03(-0.08%)
Jan 22, 2004	38.45	39.12	38.42	38.88	553,400	+0.90(+2.37%)
Jan 21, 2004	37.57	37.99	37.08	37.98	697,100	+0.46(+1.23%)
Jan 20, 2004	38.05	38.32	37.49	37.52	809,400	-0.17(-0.45%)
Jan 16, 2004	37.10	37.71	36.99	37.69	451,200	+0.59(+1.59%)
Jan 15, 2004	37.45	37.59	37.00	37.09	811,900	-0.36(-0.96%)
Jan 14, 2004	37.52	37.77	37.34	37.45	822,200	+0.21(+0.56%)
Jan 13, 2004	36.00	37.85	36.00	37.24	1,429,400	+1.27(+3.53%)
Jan 12, 2004	35.10	35.99	34.88	35.98	659,700	+1.05(+2.99%)
Jan 09, 2004	34.66	35.03	34.51	34.93	555,400	+0.29(+0.84%)
Jan 08, 2004	34.35	34.76	34.23	34.64	523,500	+0.29(+0.84%)
Jan 07, 2004	34.42	34.50	33.98	34.35	372,200	-0.05(-0.15%)
Jan 06, 2004	34.72	34.80	34.40	34.40	547,500	-0.32(-0.91%)
Jan 05, 2004	34.95	35.13	34.17	34.72	486,600	-0.17(-0.50%)
Jan 02, 2004	34.60	35.17	34.60	34.89	299,100	+0.34(+0.98%)
Dec 31, 2003	34.77	34.88	34.48	34.55	248,700	-0.23(-0.65%)
Dec 30, 2003	34.77	34.92	34.58	34.77	213,100	+0.00(+0.00%)
Dec 29, 2003	34.38	34.82	34.29	34.77	348,600	+0.57(+1.68%)
Dec 26, 2003	33.78	34.28	33.78	34.20	105,600	+0.42(+1.23%)
Dec 24, 2003	34.15	34.17	33.70	33.78	183,400	-0.28(-0.82%)
Dec 23, 2003	33.49	34.06	33.27	34.06	627,100	+0.49(+1.47%)
Dec 22, 2003	33.98	34.12	33.35	33.57	683,800	-0.41(-1.19%)
Dec 19, 2003	34.88	34.88	33.98	33.98	569,100	-0.71(-2.06%)
Dec 18, 2003	34.97	34.98	34.30	34.69	306,400	-0.28(-0.79%)
Dec 17, 2003	34.32	34.98	34.02	34.97	380,200	+0.62(+1.79%)
Dec 16, 2003	34.15	34.37	34.02	34.35	264,200	+0.20(+0.59%)
Dec 15, 2003	35.00	35.00	34.25	34.15	283,600	-0.50(-1.43%)
Dec 12, 2003	35.12	35.16	34.49	34.65	321,000	-0.28(-0.82%)
Dec 11, 2003	34.12	35.00	34.12	34.93	393,700	+0.93(+2.74%)
Dec 10, 2003	34.10	34.26	33.77	34.00	285,100	-0.20(-0.60%)
Dec 09, 2003	34.78	34.98	34.15	34.20	371,500	-0.59(-1.68%)
Dec 08, 2003	35.15	35.42	34.51	34.79	713,700	-0.23(-0.67%)
Dec 05, 2003	35.00	35.40	35.00	35.02	273,100	-0.30(-0.84%)
Dec 04, 2003	35.02	35.32	34.88	35.32	470,000	+0.26(+0.73%)
Dec 03, 2003	35.39	35.63	35.03	35.06	313,900	-0.16(-0.45%)
Dec 02, 2003	35.38	35.62	35.19	35.23	342,300	+0.05(+0.13%)
Dec 01, 2003	34.58	35.17	34.58	35.18	359,800	+0.67(+1.96%)
Nov 28, 2003	34.40	34.62	34.40	34.51	147,700	+0.30(+0.88%)
Nov 26, 2003	34.15	34.24	33.73	34.20	199,600	+0.18(+0.53%)
Nov 25, 2003	34.17	34.23	33.76	34.02	267,000	+0.05(+0.15%)
Nov 24, 2003	33.58	34.00	33.56	33.98	245,800	+0.52(+1.54%)
Nov 21, 2003	33.67	33.75	33.37	33.46	278,900	+0.04(+0.10%)
Nov 20, 2003	33.38	33.55	33.02	33.42	460,600	+0.12(+0.36%)
Nov 19, 2003	33.45	33.51	32.76	33.30	553,300	-0.05(-0.16%)
Nov 18, 2003	33.52	33.62	33.13	33.36	657,900	-0.08(-0.22%)
Nov 17, 2003	33.13	33.58	33.09	33.44	628,900	-0.20(-0.59%)
Nov 14, 2003	33.52	33.90	33.52	33.63	626,600	+0.15(+0.45%)
Nov 13, 2003	33.00	33.48	32.87	33.48	475,700	+0.60(+1.82%)
Nov 12, 2003	32.35	32.95	32.23	32.88	409,900	+0.79(+2.46%)
Nov 11, 2003	32.41	32.66	32.08	32.09	333,700	-0.20(-0.62%)
Nov 10, 2003	32.95	33.18	32.38	32.30	446,300	-0.62(-1.90%)
Nov 07, 2003	33.12	33.22	32.92	32.92	304,100	-0.20(-0.62%)
Nov 06, 2003	32.95	33.28	32.77	33.12	376,400	+0.17(+0.53%)
Nov 05, 2003	32.92	33.33	32.83	32.95	617,400	-0.11(-0.33%)
Nov 04, 2003	32.92	33.33	32.55	33.06	638,000	+0.29(+0.88%)

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.