Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.55	41.59	40.83	41.34	71,400	-0.15(-0.36%)
Jan 29, 2004	41.92	41.95	41.41	41.49	122,100	-0.63(-1.50%)
Jan 28, 2004	43.55	43.55	41.98	42.12	47,400	-1.43(-3.28%)
Jan 27, 2004	43.80	43.90	43.22	43.55	66,500	-0.25(-0.57%)
Jan 26, 2004	43.60	43.80	42.83	43.80	46,900	+0.10(+0.23%)
Jan 23, 2004	42.80	43.70	42.75	43.70	94,700	+1.05(+2.46%)
Jan 22, 2004	42.87	43.04	42.45	42.65	48,500	-0.20(-0.47%)
Jan 21, 2004	42.56	42.85	42.31	42.85	28,400	+0.19(+0.45%)
Jan 20, 2004	41.49	42.74	41.48	42.66	91,400	+1.15(+2.77%)
Jan 16, 2004	41.85	41.88	41.49	41.51	75,600	-0.19(-0.46%)
Jan 15, 2004	42.41	42.41	41.64	41.70	47,900	-0.68(-1.60%)
Jan 14, 2004	42.40	42.60	42.23	42.38	30,000	+0.03(+0.07%)
Jan 13, 2004	42.40	42.58	42.17	42.35	99,300	+0.09(+0.21%)
Jan 12, 2004	41.90	42.40	41.90	42.26	42,700	+0.28(+0.67%)
Jan 09, 2004	41.50	42.00	41.50	41.98	73,900	+0.33(+0.79%)
Jan 08, 2004	41.55	41.90	41.46	41.65	70,900	+0.10(+0.24%)
Jan 07, 2004	41.50	41.58	41.41	41.55	69,800	+0.05(+0.12%)
Jan 06, 2004	41.80	42.02	41.50	41.50	63,700	-0.24(-0.57%)
Jan 05, 2004	41.75	41.84	41.42	41.74	51,200	+0.07(+0.17%)
Jan 02, 2004	42.03	42.04	41.57	41.67	48,900	-0.36(-0.86%)
Dec 31, 2003	41.90	42.03	41.21	42.03	79,000	+0.15(+0.36%)
Dec 30, 2003	41.86	42.01	41.56	41.88	31,100	+0.04(+0.10%)
Dec 29, 2003	41.75	42.08	41.64	41.84	32,800	+0.09(+0.22%)
Dec 26, 2003	41.48	41.94	41.38	41.75	15,400	+0.02(+0.05%)
Dec 24, 2003	41.45	41.89	41.26	41.73	25,300	+0.24(+0.58%)
Dec 23, 2003	40.82	41.48	40.71	41.49	45,600	+0.75(+1.84%)
Dec 22, 2003	40.55	40.74	40.20	40.74	64,400	+0.22(+0.54%)
Dec 19, 2003	41.11	41.11	40.45	40.52	76,000	-0.59(-1.44%)
Dec 18, 2003	40.40	41.24	40.34	41.11	60,400	+0.58(+1.43%)
Dec 17, 2003	40.53	40.64	39.98	40.53	91,900	-0.13(-0.32%)
Dec 16, 2003	40.09	40.66	40.00	40.66	48,100	+0.66(+1.65%)
Dec 15, 2003	41.00	41.11	40.00	40.00	44,300	-1.00(-2.44%)
Dec 12, 2003	40.62	41.00	40.47	41.00	51,600	+0.32(+0.79%)
Dec 11, 2003	40.13	40.72	40.13	40.68	65,100	+0.59(+1.47%)
Dec 10, 2003	39.70	40.53	39.59	40.09	52,300	+0.30(+0.75%)
Dec 09, 2003	39.99	40.08	39.78	39.79	119,600	-0.13(-0.33%)
Dec 08, 2003	39.81	39.97	39.65	39.92	82,200	+0.02(+0.05%)
Dec 05, 2003	38.91	39.64	38.91	39.90	45,200	+1.16(+2.99%)
Dec 04, 2003	38.34	39.12	38.18	38.74	106,700	+0.51(+1.33%)
Dec 03, 2003	38.90	39.05	38.23	38.23	79,300	-0.62(-1.60%)
Dec 02, 2003	38.75	38.75	38.64	38.85	106,000	+0.30(+0.78%)
Dec 01, 2003	38.00	38.65	38.00	38.55	84,000	+0.41(+1.07%)
Nov 28, 2003	38.45	38.49	38.14	38.14	18,700	-0.33(-0.86%)
Nov 26, 2003	38.50	38.56	38.12	38.47	33,600	+0.02(+0.05%)
Nov 25, 2003	38.31	38.43	38.28	38.45	44,400	+0.10(+0.26%)
Nov 24, 2003	38.10	38.90	38.10	38.35	65,300	+0.10(+0.26%)
Nov 21, 2003	38.35	38.42	38.15	38.25	131,500	-0.20(-0.52%)
Nov 20, 2003	38.55	38.55	38.14	38.45	113,000	-0.17(-0.44%)
Nov 19, 2003	38.00	38.93	37.82	38.62	73,900	+0.51(+1.34%)
Nov 18, 2003	38.69	38.89	37.95	38.11	81,000	-0.59(-1.52%)
Nov 17, 2003	38.76	39.35	38.55	38.70	73,200	-0.72(-1.83%)
Nov 14, 2003	39.56	39.69	39.39	39.42	55,500	-0.01(-0.03%)
Nov 13, 2003	39.50	39.79	39.25	39.43	47,200	-0.12(-0.30%)
Nov 12, 2003	39.00	39.48	39.00	39.55	72,200	+0.53(+1.36%)
Nov 11, 2003	39.25	39.25	38.94	39.02	61,300	-0.31(-0.79%)
Nov 10, 2003	39.11	39.33	38.94	39.33	66,500	+0.32(+0.82%)
Nov 07, 2003	39.28	39.28	39.00	39.01	40,600	-0.17(-0.43%)
Nov 06, 2003	38.40	39.18	38.38	39.18	50,800	+0.88(+2.30%)
Nov 05, 2003	38.04	38.35	37.90	38.30	78,000	+0.22(+0.58%)
Nov 04, 2003	38.20	38.25	38.06	38.08	35,480	-0.27(-0.70%)

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.