Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	44.95	45.49	44.00	45.28	1,379,156	+1.57(+3.60%)
Jan 29, 2004	43.23	44.47	43.22	43.71	1,330,288	+0.62(+1.44%)
Jan 28, 2004	45.31	45.31	43.02	43.09	2,121,515	-1.49(-3.33%)
Jan 27, 2004	41.54	45.46	41.54	44.58	2,761,608	+3.02(+7.28%)
Jan 26, 2004	41.47	41.67	41.27	41.55	957,049	+0.09(+0.21%)
Jan 23, 2004	41.85	41.89	41.41	41.47	882,237	-0.42(-1.01%)
Jan 22, 2004	42.43	42.47	41.89	41.89	477,564	-0.52(-1.24%)
Jan 21, 2004	42.14	42.65	41.90	42.41	542,355	+0.37(+0.88%)
Jan 20, 2004	42.42	42.47	41.96	42.04	632,130	-0.42(-0.99%)
Jan 16, 2004	42.69	42.87	42.31	42.46	551,003	+0.21(+0.50%)
Jan 15, 2004	41.98	42.41	41.57	42.25	616,619	+0.29(+0.69%)
Jan 14, 2004	41.34	42.03	41.15	41.96	732,200	+0.80(+1.95%)
Jan 13, 2004	41.20	41.57	40.94	41.16	1,045,177	-0.22(-0.53%)
Jan 12, 2004	41.31	41.71	41.28	41.38	403,438	+0.00(+0.00%)
Jan 09, 2004	42.00	42.16	41.27	41.38	489,781	-0.73(-1.73%)
Jan 08, 2004	42.40	42.49	41.76	42.11	551,278	-0.29(-0.69%)
Jan 07, 2004	42.03	42.52	41.81	42.40	622,247	+0.28(+0.66%)
Jan 06, 2004	42.00	42.15	41.60	42.12	704,746	-0.09(-0.21%)
Jan 05, 2004	42.85	42.85	41.82	42.21	1,538,116	+1.47(+3.61%)
Jan 02, 2004	40.72	41.01	40.45	40.74	538,924	-0.07(-0.18%)
Dec 31, 2003	40.65	40.85	40.53	40.81	410,713	+0.34(+0.83%)
Dec 30, 2003	40.56	40.60	40.07	40.47	336,724	+0.05(+0.13%)
Dec 29, 2003	40.00	40.84	39.82	40.42	383,533	+0.57(+1.43%)
Dec 26, 2003	39.75	40.01	39.70	39.86	107,620	+0.10(+0.26%)
Dec 24, 2003	39.96	40.03	39.57	39.75	132,740	-0.20(-0.51%)
Dec 23, 2003	39.72	39.99	39.64	39.96	379,141	+0.39(+0.99%)
Dec 22, 2003	39.96	40.07	39.45	39.56	914,084	-0.20(-0.51%)
Dec 19, 2003	39.85	40.13	39.59	39.77	1,095,967	-0.52(-1.30%)
Dec 18, 2003	39.71	40.41	39.71	40.29	688,960	+0.44(+1.10%)
Dec 17, 2003	40.40	40.40	39.82	39.86	654,643	-0.63(-1.57%)
Dec 16, 2003	40.54	40.55	40.03	40.49	441,461	-0.31(-0.75%)
Dec 15, 2003	41.20	41.41	40.66	40.80	395,888	-0.18(-0.44%)
Dec 12, 2003	40.85	41.04	40.58	40.98	302,956	+0.03(+0.07%)
Dec 11, 2003	40.34	40.95	40.19	40.95	514,627	+0.58(+1.44%)
Dec 10, 2003	40.39	40.61	40.11	40.37	398,221	-0.10(-0.25%)
Dec 09, 2003	40.72	40.91	40.34	40.47	701,452	-0.04(-0.09%)
Dec 08, 2003	40.18	40.55	39.94	40.50	456,012	+0.32(+0.80%)
Dec 05, 2003	40.58	40.63	40.06	40.18	292,248	-0.55(-1.36%)
Dec 04, 2003	40.10	40.86	40.10	40.74	460,679	+0.51(+1.27%)
Dec 03, 2003	40.29	40.41	40.05	40.23	499,252	-0.02(-0.05%)
Dec 02, 2003	40.20	40.46	40.14	40.25	516,274	-0.04(-0.09%)
Dec 01, 2003	39.91	40.54	39.51	40.29	877,295	+0.16(+0.40%)
Nov 28, 2003	40.10	40.21	39.90	40.13	228,967	+0.02(+0.05%)
Nov 26, 2003	40.07	40.21	39.88	40.10	674,547	+0.17(+0.42%)
Nov 25, 2003	38.70	40.04	38.70	39.94	1,184,781	+1.15(+2.97%)
Nov 24, 2003	38.19	38.82	38.16	38.78	526,706	+0.95(+2.50%)
Nov 21, 2003	38.09	38.14	37.72	37.84	639,680	-0.27(-0.71%)
Nov 20, 2003	38.54	38.83	38.01	38.11	1,149,228	-0.58(-1.51%)
Nov 19, 2003	38.17	38.69	38.06	38.69	761,439	+0.52(+1.35%)
Nov 18, 2003	38.74	38.95	37.95	38.17	731,377	-0.06(-0.15%)
Nov 17, 2003	38.51	38.67	37.74	38.23	1,118,205	+0.90(+2.42%)
Nov 14, 2003	37.28	37.73	37.22	37.33	386,691	+0.14(+0.37%)
Nov 13, 2003	36.97	37.23	36.64	37.19	490,879	+0.15(+0.39%)
Nov 12, 2003	36.93	37.00	36.64	37.04	663,977	+0.18(+0.49%)
Nov 11, 2003	37.12	37.12	36.77	36.86	552,239	-0.29(-0.78%)
Nov 10, 2003	37.08	37.23	36.90	37.15	746,751	-0.43(-1.14%)
Nov 07, 2003	37.92	37.93	37.45	37.58	758,419	-0.52(-1.38%)
Nov 06, 2003	37.84	38.17	37.57	38.11	618,266	+0.17(+0.44%)
Nov 05, 2003	37.86	38.00	37.70	37.94	356,354	-0.06(-0.15%)
Nov 04, 2003	37.96	38.04	37.96	38.00	415,517	-0.12(-0.31%)

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.