Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	44.94	45.49	43.99	45.28	1,379,386	+1.57(+3.60%)
Jan 29, 2004	43.22	44.46	43.21	43.70	1,330,509	+0.62(+1.44%)
Jan 28, 2004	45.30	45.30	43.01	43.08	2,121,868	-1.49(-3.33%)
Jan 27, 2004	41.53	45.45	41.53	44.57	2,762,067	+3.02(+7.28%)
Jan 26, 2004	41.47	41.66	41.26	41.55	957,209	+0.09(+0.21%)
Jan 23, 2004	41.84	41.88	41.40	41.46	882,384	-0.42(-1.01%)
Jan 22, 2004	42.43	42.46	41.88	41.88	477,643	-0.52(-1.24%)
Jan 21, 2004	42.13	42.64	41.90	42.41	542,445	+0.37(+0.88%)
Jan 20, 2004	42.41	42.46	41.95	42.03	632,235	-0.42(-0.99%)
Jan 16, 2004	42.68	42.86	42.30	42.46	551,095	+0.21(+0.50%)
Jan 15, 2004	41.97	42.41	41.57	42.25	616,721	+0.29(+0.69%)
Jan 14, 2004	41.33	42.03	41.15	41.95	732,322	+0.80(+1.95%)
Jan 13, 2004	41.19	41.57	40.93	41.15	1,045,351	-0.22(-0.53%)
Jan 12, 2004	41.30	41.71	41.27	41.37	403,505	+0.00(+0.00%)
Jan 09, 2004	41.99	42.16	41.26	41.37	489,862	-0.73(-1.73%)
Jan 08, 2004	42.39	42.48	41.75	42.10	551,369	-0.29(-0.69%)
Jan 07, 2004	42.03	42.51	41.80	42.39	622,350	+0.28(+0.66%)
Jan 06, 2004	41.99	42.14	41.59	42.11	704,863	-0.09(-0.21%)
Jan 05, 2004	42.84	42.84	41.81	42.20	1,538,371	+1.47(+3.61%)
Jan 02, 2004	40.72	41.00	40.44	40.73	539,013	-0.07(-0.18%)
Dec 31, 2003	40.64	40.85	40.52	40.80	410,781	+0.34(+0.83%)
Dec 30, 2003	40.56	40.59	40.06	40.47	336,780	+0.05(+0.13%)
Dec 29, 2003	39.99	40.84	39.81	40.42	383,597	+0.57(+1.43%)
Dec 26, 2003	39.75	40.00	39.70	39.85	107,637	+0.10(+0.26%)
Dec 24, 2003	39.96	40.02	39.56	39.75	132,762	-0.20(-0.51%)
Dec 23, 2003	39.72	39.98	39.63	39.95	379,204	+0.39(+0.99%)
Dec 22, 2003	39.95	40.06	39.44	39.56	914,236	-0.20(-0.51%)
Dec 19, 2003	39.84	40.13	39.59	39.76	1,096,149	-0.52(-1.30%)
Dec 18, 2003	39.70	40.40	39.70	40.29	689,075	+0.44(+1.10%)
Dec 17, 2003	40.40	40.40	39.81	39.85	654,751	-0.63(-1.57%)
Dec 16, 2003	40.53	40.55	40.02	40.48	441,535	-0.31(-0.75%)
Dec 15, 2003	41.20	41.41	40.65	40.79	395,953	-0.18(-0.44%)
Dec 12, 2003	40.84	41.03	40.58	40.97	303,006	+0.03(+0.07%)
Dec 11, 2003	40.34	40.94	40.18	40.94	514,712	+0.58(+1.44%)
Dec 10, 2003	40.39	40.60	40.10	40.36	398,287	-0.10(-0.25%)
Dec 09, 2003	40.72	40.91	40.34	40.46	701,568	-0.04(-0.09%)
Dec 08, 2003	40.17	40.54	39.93	40.50	456,088	+0.32(+0.80%)
Dec 05, 2003	40.57	40.62	40.05	40.18	292,297	-0.55(-1.36%)
Dec 04, 2003	40.10	40.85	40.10	40.73	460,756	+0.51(+1.27%)
Dec 03, 2003	40.28	40.40	40.05	40.22	499,335	-0.02(-0.05%)
Dec 02, 2003	40.19	40.45	40.13	40.24	516,360	-0.04(-0.09%)
Dec 01, 2003	39.91	40.53	39.50	40.28	877,441	+0.16(+0.40%)
Nov 28, 2003	40.10	40.21	39.89	40.12	229,005	+0.02(+0.05%)
Nov 26, 2003	40.07	40.20	39.87	40.10	674,659	+0.17(+0.42%)
Nov 25, 2003	38.69	40.03	38.69	39.93	1,184,978	+1.15(+2.97%)
Nov 24, 2003	38.18	38.81	38.15	38.78	526,794	+0.95(+2.50%)
Nov 21, 2003	38.09	38.13	37.71	37.83	639,786	-0.27(-0.71%)
Nov 20, 2003	38.54	38.82	38.00	38.10	1,149,419	-0.58(-1.51%)
Nov 19, 2003	38.17	38.68	38.06	38.68	761,566	+0.52(+1.35%)
Nov 18, 2003	38.73	38.94	37.95	38.17	731,498	-0.06(-0.15%)
Nov 17, 2003	38.50	38.66	37.74	38.22	1,118,391	+0.90(+2.42%)
Nov 14, 2003	37.27	37.72	37.21	37.32	386,755	+0.14(+0.37%)
Nov 13, 2003	36.96	37.22	36.64	37.18	490,960	+0.15(+0.39%)
Nov 12, 2003	36.93	36.99	36.63	37.04	664,087	+0.18(+0.49%)
Nov 11, 2003	37.12	37.12	36.76	36.86	552,331	-0.29(-0.78%)
Nov 10, 2003	37.07	37.23	36.89	37.15	746,875	-0.43(-1.14%)
Nov 07, 2003	37.91	37.93	37.45	37.58	758,545	-0.52(-1.38%)
Nov 06, 2003	37.83	38.17	37.56	38.10	618,369	+0.17(+0.44%)
Nov 05, 2003	37.85	37.99	37.69	37.93	356,413	-0.06(-0.15%)
Nov 04, 2003	37.96	38.04	37.96	37.99	415,586	-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.