Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	60.80	61.32	60.62	61.28	721,580	+0.51(+0.83%)
Jan 29, 2004	60.70	61.15	60.12	60.77	671,292	+0.15(+0.25%)
Jan 28, 2004	60.98	61.35	60.02	60.62	1,485,010	-0.18(-0.29%)
Jan 27, 2004	60.76	61.32	60.76	60.80	1,075,282	-0.08(-0.13%)
Jan 26, 2004	60.43	61.08	60.42	60.88	1,033,882	+0.45(+0.75%)
Jan 23, 2004	61.34	61.38	59.87	60.43	1,267,884	-0.69(-1.13%)
Jan 22, 2004	61.85	62.04	61.12	61.12	1,090,582	-0.72(-1.16%)
Jan 21, 2004	62.00	62.14	61.58	61.84	1,107,120	+0.02(+0.03%)
Jan 20, 2004	61.69	62.04	61.56	61.82	1,122,420	+0.13(+0.22%)
Jan 16, 2004	62.49	62.93	61.19	61.69	1,210,058	+0.45(+0.74%)
Jan 15, 2004	61.33	61.73	60.67	61.24	1,510,998	+0.12(+0.20%)
Jan 14, 2004	61.25	61.25	59.93	61.11	2,387,829	-0.46(-0.75%)
Jan 13, 2004	59.38	61.75	59.20	61.57	3,515,313	+2.38(+4.02%)
Jan 12, 2004	56.07	62.57	56.07	59.19	11,348,857	+7.05(+13.52%)
Jan 09, 2004	51.88	53.23	51.42	52.14	1,134,345	+0.19(+0.36%)
Jan 08, 2004	51.16	51.96	50.87	51.96	603,454	+1.01(+1.99%)
Jan 07, 2004	51.47	51.47	50.80	50.94	589,729	-0.70(-1.36%)
Jan 06, 2004	51.02	51.73	51.00	51.64	1,011,382	+0.76(+1.50%)
Jan 05, 2004	50.28	51.24	50.28	50.88	1,106,670	+0.82(+1.63%)
Jan 02, 2004	50.61	50.62	49.96	50.06	596,479	-0.55(-1.09%)
Dec 31, 2003	50.84	51.13	50.52	50.61	599,516	-0.22(-0.44%)
Dec 30, 2003	50.80	50.92	50.58	50.84	504,678	-0.06(-0.12%)
Dec 29, 2003	50.55	50.96	50.28	50.90	424,128	+0.43(+0.85%)
Dec 26, 2003	50.49	50.67	50.36	50.47	120,600	-0.02(-0.04%)
Dec 24, 2003	50.04	50.62	49.91	50.49	229,276	+0.40(+0.80%)
Dec 23, 2003	49.70	50.19	49.64	50.09	607,729	+0.39(+0.79%)
Dec 22, 2003	48.99	49.81	48.99	49.70	461,253	+0.76(+1.54%)
Dec 19, 2003	49.23	49.23	48.38	48.94	1,056,045	-0.26(-0.52%)
Dec 18, 2003	49.04	49.25	48.58	49.20	895,956	+0.25(+0.51%)
Dec 17, 2003	49.00	49.08	48.64	48.95	790,318	-0.33(-0.67%)
Dec 16, 2003	49.36	49.69	48.63	49.28	668,142	-0.07(-0.14%)
Dec 15, 2003	50.31	50.35	49.35	49.35	408,040	-0.60(-1.21%)
Dec 12, 2003	49.89	50.13	49.54	49.96	293,514	+0.04(+0.09%)
Dec 11, 2003	49.48	50.19	49.48	49.91	687,155	+0.43(+0.86%)
Dec 10, 2003	50.03	50.03	48.81	49.48	1,215,796	-0.54(-1.08%)
Dec 09, 2003	50.67	50.67	50.00	50.03	858,043	-0.68(-1.35%)
Dec 08, 2003	49.51	50.71	49.51	50.71	1,170,908	+1.13(+2.28%)
Dec 05, 2003	49.69	50.23	49.55	49.58	989,894	-0.10(-0.20%)
Dec 04, 2003	49.30	49.64	49.30	49.68	633,154	+0.39(+0.79%)
Dec 03, 2003	49.24	50.02	49.17	49.29	799,318	+0.31(+0.64%)
Dec 02, 2003	48.95	49.07	48.56	48.98	916,206	-0.04(-0.09%)
Dec 01, 2003	47.08	49.24	47.04	49.02	1,846,475	+1.96(+4.15%)
Nov 28, 2003	47.07	47.36	46.70	47.07	467,103	+0.05(+0.11%)
Nov 26, 2003	46.09	47.11	46.04	47.01	624,492	+0.94(+2.05%)
Nov 25, 2003	45.74	46.36	45.69	46.07	762,980	+0.34(+0.74%)
Nov 24, 2003	45.24	45.87	45.05	45.73	516,603	+0.87(+1.94%)
Nov 21, 2003	44.84	44.90	44.45	44.86	641,142	+0.12(+0.26%)
Nov 20, 2003	45.33	45.56	44.75	44.75	492,078	-0.73(-1.60%)
Nov 19, 2003	45.62	46.53	45.29	45.48	978,194	+0.20(+0.43%)
Nov 18, 2003	45.80	45.89	45.25	45.28	558,566	-0.29(-0.64%)
Nov 17, 2003	45.08	45.76	44.84	45.57	733,505	-0.12(-0.25%)
Nov 14, 2003	46.24	46.46	45.56	45.69	657,904	-0.43(-0.93%)
Nov 13, 2003	45.62	46.24	45.33	46.12	674,104	+0.50(+1.09%)
Nov 12, 2003	45.96	45.96	45.40	45.62	875,256	-0.30(-0.66%)
Nov 11, 2003	46.06	46.06	45.78	45.92	385,202	-0.27(-0.58%)
Nov 10, 2003	46.72	46.83	45.73	46.19	712,467	-0.71(-1.52%)
Nov 07, 2003	46.13	47.61	46.13	46.90	1,669,849	+1.10(+2.41%)
Nov 06, 2003	45.45	45.80	45.16	45.80	759,043	+0.09(+0.19%)
Nov 05, 2003	46.22	45.72	44.62	45.71	1,060,882	-0.16(-0.35%)
Nov 04, 2003	46.22	46.53	46.04	45.87	849,156	-0.66(-1.41%)

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.