Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	60.46	60.98	60.29	60.94	725,607	+0.50(+0.83%)
Jan 29, 2004	60.36	60.81	59.78	60.44	675,039	+0.15(+0.25%)
Jan 28, 2004	60.64	61.01	59.68	60.29	1,493,299	-0.18(-0.29%)
Jan 27, 2004	60.42	60.97	60.42	60.46	1,081,284	-0.08(-0.13%)
Jan 26, 2004	60.09	60.74	60.08	60.54	1,039,653	+0.45(+0.75%)
Jan 23, 2004	61.00	61.04	59.53	60.09	1,274,961	-0.69(-1.13%)
Jan 22, 2004	61.51	61.70	60.78	60.78	1,096,670	-0.72(-1.16%)
Jan 21, 2004	61.66	61.80	61.24	61.50	1,113,300	+0.02(+0.03%)
Jan 20, 2004	61.35	61.70	61.21	61.48	1,128,685	+0.13(+0.22%)
Jan 16, 2004	62.14	62.58	60.85	61.35	1,216,813	+0.45(+0.74%)
Jan 15, 2004	60.99	61.39	60.33	60.90	1,519,432	+0.12(+0.20%)
Jan 14, 2004	60.91	60.91	59.60	60.77	2,401,158	-0.46(-0.75%)
Jan 13, 2004	59.05	61.41	58.87	61.23	3,534,934	+2.37(+4.02%)
Jan 12, 2004	55.76	62.22	55.76	58.86	11,412,204	+7.01(+13.52%)
Jan 09, 2004	51.60	52.93	51.14	51.85	1,140,677	+0.19(+0.36%)
Jan 08, 2004	50.88	51.67	50.59	51.67	606,822	+1.01(+1.99%)
Jan 07, 2004	51.18	51.18	50.52	50.66	593,021	-0.70(-1.36%)
Jan 06, 2004	50.74	51.45	50.71	51.36	1,017,027	+0.76(+1.50%)
Jan 05, 2004	50.01	50.95	50.01	50.60	1,112,847	+0.81(+1.63%)
Jan 02, 2004	50.33	50.34	49.68	49.78	599,808	-0.55(-1.09%)
Dec 31, 2003	50.56	50.84	50.24	50.33	602,863	-0.22(-0.44%)
Dec 30, 2003	50.52	50.63	50.30	50.55	507,495	-0.06(-0.12%)
Dec 29, 2003	50.27	50.68	50.00	50.61	426,495	+0.42(+0.85%)
Dec 26, 2003	50.21	50.39	50.08	50.19	121,274	-0.02(-0.04%)
Dec 24, 2003	49.77	50.34	49.63	50.21	230,556	+0.40(+0.80%)
Dec 23, 2003	49.42	49.91	49.37	49.81	611,121	+0.39(+0.79%)
Dec 22, 2003	48.71	49.54	48.71	49.42	463,827	+0.75(+1.54%)
Dec 19, 2003	48.95	48.95	48.11	48.67	1,061,939	-0.26(-0.52%)
Dec 18, 2003	48.77	48.98	48.31	48.93	900,957	+0.25(+0.51%)
Dec 17, 2003	48.73	48.81	48.37	48.68	794,729	-0.33(-0.67%)
Dec 16, 2003	49.09	49.41	48.36	49.01	671,871	-0.07(-0.14%)
Dec 15, 2003	50.03	50.07	49.08	49.08	410,318	-0.60(-1.21%)
Dec 12, 2003	49.62	49.85	49.26	49.68	295,152	+0.04(+0.09%)
Dec 11, 2003	49.21	49.91	49.20	49.63	690,990	+0.42(+0.86%)
Dec 10, 2003	49.75	49.75	48.54	49.21	1,222,582	-0.54(-1.08%)
Dec 09, 2003	50.39	50.39	49.72	49.75	862,833	-0.68(-1.35%)
Dec 08, 2003	49.24	50.43	49.24	50.43	1,177,444	+1.12(+2.28%)
Dec 05, 2003	49.41	49.95	49.27	49.31	995,420	-0.10(-0.20%)
Dec 04, 2003	49.02	49.37	49.02	49.40	636,688	+0.39(+0.79%)
Dec 03, 2003	48.96	49.74	48.90	49.01	803,779	+0.31(+0.64%)
Dec 02, 2003	48.68	48.79	48.29	48.71	921,320	-0.04(-0.09%)
Dec 01, 2003	46.81	48.97	46.78	48.75	1,856,782	+1.94(+4.15%)
Nov 28, 2003	46.81	47.10	46.44	46.81	469,710	+0.05(+0.11%)
Nov 26, 2003	45.83	46.85	45.79	46.75	627,977	+0.94(+2.05%)
Nov 25, 2003	45.49	46.10	45.44	45.81	767,239	+0.34(+0.74%)
Nov 24, 2003	44.99	45.61	44.80	45.48	519,487	+0.87(+1.94%)
Nov 21, 2003	44.60	44.65	44.21	44.61	644,720	+0.11(+0.26%)
Nov 20, 2003	45.08	45.30	44.50	44.50	494,825	-0.72(-1.60%)
Nov 19, 2003	45.36	46.27	45.04	45.22	983,654	+0.19(+0.43%)
Nov 18, 2003	45.54	45.64	45.00	45.03	561,684	-0.29(-0.64%)
Nov 17, 2003	44.83	45.51	44.60	45.32	737,599	-0.12(-0.25%)
Nov 14, 2003	45.98	46.20	45.30	45.44	661,577	-0.42(-0.93%)
Nov 13, 2003	45.36	45.98	45.08	45.86	677,867	+0.50(+1.09%)
Nov 12, 2003	45.71	45.71	45.14	45.36	880,141	-0.30(-0.66%)
Nov 11, 2003	45.81	45.81	45.52	45.66	387,352	-0.27(-0.58%)
Nov 10, 2003	46.46	46.57	45.48	45.93	716,444	-0.71(-1.52%)
Nov 07, 2003	45.88	47.34	45.88	46.64	1,679,170	+1.10(+2.41%)
Nov 06, 2003	45.20	45.54	44.90	45.54	763,279	+0.09(+0.19%)
Nov 05, 2003	45.97	45.47	44.37	45.45	1,066,804	-0.16(-0.35%)
Nov 04, 2003	45.97	46.27	45.79	45.61	853,895	-0.65(-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.