Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	51.18	52.87	50.75	52.03	269,500	+0.84(+1.64%)
Jan 29, 2004	51.61	52.10	51.09	51.19	238,200	-0.80(-1.54%)
Jan 28, 2004	52.52	53.00	51.65	51.99	235,000	-0.51(-0.97%)
Jan 27, 2004	52.99	53.81	52.50	52.50	181,900	-0.50(-0.94%)
Jan 26, 2004	52.99	53.19	52.88	53.00	342,700	-0.48(-0.90%)
Jan 23, 2004	53.00	53.65	52.59	53.48	258,100	+0.58(+1.10%)
Jan 22, 2004	54.69	54.75	52.27	52.90	841,600	-1.69(-3.10%)
Jan 21, 2004	56.15	56.19	54.30	54.59	718,400	-1.57(-2.80%)
Jan 20, 2004	51.67	58.61	50.55	56.16	2,066,100	+6.26(+12.55%)
Jan 16, 2004	49.42	49.95	49.39	49.90	263,500	+0.60(+1.22%)
Jan 15, 2004	49.49	49.75	49.15	49.30	183,793	-0.30(-0.60%)
Jan 14, 2004	49.64	49.89	49.39	49.60	74,313	-0.01(-0.02%)
Jan 13, 2004	50.11	50.11	48.65	49.61	126,782	-0.51(-1.02%)
Jan 12, 2004	49.76	50.34	49.66	50.12	186,221	+0.32(+0.64%)
Jan 09, 2004	49.60	51.29	49.49	49.80	222,358	-0.23(-0.46%)
Jan 08, 2004	49.75	50.23	49.39	50.03	194,505	+0.43(+0.87%)
Jan 07, 2004	48.00	49.74	48.00	49.60	235,178	+1.50(+3.12%)
Jan 06, 2004	47.09	48.85	46.99	48.10	190,500	+1.00(+2.12%)
Jan 05, 2004	46.50	47.17	46.16	47.10	221,000	+0.67(+1.44%)
Jan 02, 2004	46.07	46.47	45.95	46.43	143,400	+0.37(+0.80%)
Dec 31, 2003	46.01	46.45	46.00	46.06	170,200	-0.03(-0.07%)
Dec 30, 2003	45.59	46.15	45.57	46.09	139,235	+0.50(+1.10%)
Dec 29, 2003	44.23	45.75	43.85	45.59	143,845	+0.87(+1.95%)
Dec 26, 2003	44.56	44.78	44.51	44.72	44,244	+0.12(+0.27%)
Dec 24, 2003	44.25	44.78	44.09	44.60	76,362	+0.12(+0.27%)
Dec 23, 2003	43.06	44.48	43.06	44.48	114,228	+1.12(+2.58%)
Dec 22, 2003	42.27	43.37	42.15	43.36	96,348	+0.84(+1.98%)
Dec 19, 2003	42.85	42.99	42.29	42.52	182,295	-0.35(-0.82%)
Dec 18, 2003	41.40	42.89	41.40	42.87	247,022	+1.34(+3.23%)
Dec 17, 2003	40.60	41.53	40.39	41.53	140,722	+0.93(+2.29%)
Dec 16, 2003	41.35	41.43	40.36	40.60	273,940	-0.91(-2.19%)
Dec 15, 2003	43.88	43.90	41.44	41.51	143,356	-1.45(-3.38%)
Dec 12, 2003	42.65	43.11	42.36	42.96	121,677	+0.33(+0.77%)
Dec 11, 2003	41.06	43.20	41.10	42.63	238,387	+1.57(+3.82%)
Dec 10, 2003	40.94	41.71	40.36	41.06	110,505	+0.01(+0.02%)
Dec 09, 2003	42.42	42.62	40.95	41.05	109,604	-1.36(-3.21%)
Dec 08, 2003	42.62	42.79	41.75	42.41	150,450	-0.21(-0.49%)
Dec 05, 2003	43.20	43.31	42.70	42.62	58,714	-1.15(-2.63%)
Dec 04, 2003	43.11	43.98	42.82	43.77	87,775	+0.78(+1.81%)
Dec 03, 2003	44.19	44.46	42.95	42.99	103,020	-1.18(-2.67%)
Dec 02, 2003	44.19	44.49	43.74	44.17	120,361	-0.02(-0.05%)
Dec 01, 2003	43.64	44.44	43.64	44.19	70,085	+0.42(+0.96%)
Nov 28, 2003	43.99	44.20	43.60	43.77	132,638	-0.19(-0.43%)
Nov 26, 2003	43.82	44.65	43.50	43.96	192,737	+0.43(+0.99%)
Nov 25, 2003	44.45	44.50	43.40	43.53	188,590	-0.96(-2.16%)
Nov 24, 2003	43.28	44.49	43.28	44.49	98,521	+1.31(+3.03%)
Nov 21, 2003	43.37	44.11	42.79	43.18	78,113	-0.19(-0.44%)
Nov 20, 2003	43.41	44.43	43.25	43.37	159,647	-0.19(-0.44%)
Nov 19, 2003	42.70	43.81	42.70	43.56	85,705	+0.81(+1.89%)
Nov 18, 2003	42.92	43.00	42.69	42.75	134,726	-0.15(-0.35%)
Nov 17, 2003	43.45	43.65	42.80	42.90	172,971	-0.94(-2.14%)
Nov 14, 2003	45.13	45.50	43.79	43.84	81,960	-1.06(-2.36%)
Nov 13, 2003	44.94	45.10	44.69	44.90	56,843	-0.25(-0.55%)
Nov 12, 2003	43.79	45.16	43.79	45.15	194,415	+1.33(+3.04%)
Nov 11, 2003	43.78	44.43	43.55	43.82	118,005	-0.09(-0.20%)
Nov 10, 2003	44.61	44.61	43.78	43.91	98,736	-0.81(-1.81%)
Nov 07, 2003	44.74	45.13	44.39	44.72	138,902	+0.02(+0.04%)
Nov 06, 2003	44.61	44.70	43.75	44.70	103,470	+0.28(+0.63%)
Nov 05, 2003	44.38	44.71	44.00	44.42	110,149	-0.13(-0.29%)
Nov 04, 2003	44.39	45.00	44.32	44.55	146,552	+0.19(+0.43%)

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.