Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	44.81	45.30	44.60	45.21	77,400	+0.40(+0.89%)
Jan 29, 2004	44.50	44.84	44.20	44.81	121,800	+0.25(+0.56%)
Jan 28, 2004	44.80	45.23	44.46	44.56	79,300	-0.01(-0.02%)
Jan 27, 2004	44.65	45.07	44.48	44.57	58,200	-0.21(-0.47%)
Jan 26, 2004	45.10	45.10	44.63	44.78	46,600	-0.32(-0.71%)
Jan 23, 2004	44.75	45.51	44.75	45.10	73,700	+0.29(+0.65%)
Jan 22, 2004	45.00	45.14	44.60	44.81	125,700	-0.22(-0.49%)
Jan 21, 2004	44.86	45.13	44.60	45.03	98,600	+0.17(+0.38%)
Jan 20, 2004	44.11	45.17	44.05	44.86	154,800	+0.86(+1.95%)
Jan 16, 2004	43.96	44.11	43.95	44.00	65,800	+0.19(+0.43%)
Jan 15, 2004	43.70	43.83	43.54	43.81	93,600	+0.07(+0.16%)
Jan 14, 2004	43.59	43.74	43.59	43.74	63,700	+0.25(+0.57%)
Jan 13, 2004	43.85	43.97	43.35	43.49	50,900	-0.36(-0.82%)
Jan 12, 2004	43.80	44.05	43.56	43.85	72,900	+0.14(+0.32%)
Jan 09, 2004	43.80	43.93	43.60	43.71	83,800	-0.17(-0.39%)
Jan 08, 2004	43.98	44.13	43.91	43.88	48,300	-0.17(-0.39%)
Jan 07, 2004	43.90	44.08	43.85	44.05	84,100	+0.12(+0.27%)
Jan 06, 2004	43.95	44.00	43.71	43.93	49,400	-0.17(-0.39%)
Jan 05, 2004	43.78	44.10	43.71	44.10	86,000	+0.40(+0.92%)
Jan 02, 2004	43.72	43.99	43.58	43.70	57,300	+0.05(+0.11%)
Dec 31, 2003	44.05	44.15	43.59	43.65	104,500	-0.34(-0.77%)
Dec 30, 2003	43.70	44.10	43.70	43.99	72,000	+0.24(+0.55%)
Dec 29, 2003	43.30	43.86	43.30	43.75	107,000	+0.41(+0.95%)
Dec 26, 2003	43.00	43.40	42.97	43.34	48,600	+0.29(+0.67%)
Dec 24, 2003	42.78	43.13	42.78	43.05	102,700	+0.17(+0.40%)
Dec 23, 2003	42.75	42.95	42.72	42.88	238,800	+0.18(+0.42%)
Dec 22, 2003	42.70	42.83	42.65	42.70	111,000	+0.20(+0.47%)
Dec 19, 2003	43.02	43.09	42.50	42.50	155,700	-0.52(-1.21%)
Dec 18, 2003	42.88	43.15	42.83	43.02	218,600	+0.02(+0.05%)
Dec 17, 2003	42.94	43.18	42.60	43.00	164,700	+0.20(+0.47%)
Dec 16, 2003	43.00	43.05	42.80	42.80	160,800	-0.17(-0.40%)
Dec 15, 2003	43.06	43.21	42.87	42.97	134,600	+0.27(+0.63%)
Dec 12, 2003	42.68	42.76	42.66	42.70	138,100	+0.05(+0.12%)
Dec 11, 2003	41.93	42.70	41.93	42.65	135,500	+0.72(+1.72%)
Dec 10, 2003	42.34	42.45	41.76	41.93	129,500	-0.47(-1.11%)
Dec 09, 2003	42.64	42.64	42.37	42.40	74,700	-0.23(-0.54%)
Dec 08, 2003	42.80	42.80	42.53	42.63	63,700	-0.17(-0.40%)
Dec 05, 2003	43.41	43.41	42.76	42.80	41,100	-0.60(-1.38%)
Dec 04, 2003	43.50	43.55	43.20	43.40	66,000	-0.27(-0.62%)
Dec 03, 2003	43.60	43.87	43.60	43.67	88,300	+0.10(+0.23%)
Dec 02, 2003	43.57	43.81	43.57	43.57	74,100	-0.02(-0.05%)
Dec 01, 2003	43.23	43.67	43.18	43.59	136,700	+0.57(+1.32%)
Nov 28, 2003	42.80	43.07	42.80	43.02	31,400	+0.18(+0.42%)
Nov 26, 2003	43.09	43.09	42.83	42.84	43,500	-0.26(-0.60%)
Nov 25, 2003	43.28	43.28	42.85	43.10	73,300	-0.09(-0.21%)
Nov 24, 2003	42.65	43.19	42.65	43.19	70,100	+0.63(+1.48%)
Nov 21, 2003	42.65	42.78	42.59	42.56	57,500	+0.06(+0.14%)
Nov 20, 2003	42.35	42.70	42.18	42.50	60,100	+0.09(+0.21%)
Nov 19, 2003	42.30	42.50	42.09	42.41	47,400	+0.17(+0.40%)
Nov 18, 2003	42.60	42.69	42.23	42.24	89,400	-0.36(-0.85%)
Nov 17, 2003	42.65	42.65	42.25	42.60	93,200	-0.28(-0.65%)
Nov 14, 2003	43.15	43.15	42.88	42.88	78,300	-0.32(-0.74%)
Nov 13, 2003	43.25	43.30	42.80	43.20	138,300	-0.05(-0.12%)
Nov 12, 2003	42.61	43.25	42.60	43.25	65,700	+0.61(+1.43%)
Nov 11, 2003	42.98	43.12	42.56	42.64	78,600	-0.27(-0.63%)
Nov 10, 2003	42.97	43.12	42.91	42.91	58,000	-0.16(-0.37%)
Nov 07, 2003	42.78	43.81	42.73	43.07	58,600	+0.33(+0.77%)
Nov 06, 2003	42.78	42.92	42.45	42.74	144,400	-0.13(-0.30%)
Nov 05, 2003	42.19	42.94	42.56	42.87	55,700	+0.31(+0.73%)
Nov 04, 2003	42.19	42.56	42.19	42.56	88,762	+0.18(+0.42%)

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.