Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	51.34	52.04	50.67	50.95	527,175	-0.22(-0.43%)
Jan 29, 2004	50.90	51.52	50.90	51.17	316,845	+0.19(+0.37%)
Jan 28, 2004	51.96	52.77	50.98	50.98	508,727	-0.82(-1.59%)
Jan 27, 2004	51.68	51.85	51.65	51.80	116,993	+0.02(+0.03%)
Jan 26, 2004	51.34	51.80	51.26	51.79	263,298	+0.42(+0.82%)
Jan 23, 2004	51.51	51.87	51.32	51.37	124,385	-0.37(-0.72%)
Jan 22, 2004	51.34	51.88	51.34	51.74	144,762	+0.23(+0.45%)
Jan 21, 2004	50.11	51.55	50.01	51.51	252,370	+1.40(+2.79%)
Jan 20, 2004	48.77	50.43	48.69	50.11	222,672	+1.28(+2.61%)
Jan 16, 2004	47.95	48.89	47.95	48.83	189,824	+0.89(+1.85%)
Jan 15, 2004	48.01	48.09	47.48	47.95	92,437	-0.06(-0.13%)
Jan 14, 2004	47.45	48.13	47.40	48.01	77,202	+0.53(+1.11%)
Jan 13, 2004	47.38	47.52	46.98	47.48	77,459	+0.17(+0.36%)
Jan 12, 2004	47.07	47.31	47.06	47.31	67,817	-0.12(-0.26%)
Jan 09, 2004	47.60	47.70	47.45	47.43	63,703	-0.39(-0.81%)
Jan 08, 2004	47.98	47.99	47.66	47.82	113,393	-0.31(-0.65%)
Jan 07, 2004	47.43	48.19	47.43	48.13	123,099	+0.62(+1.31%)
Jan 06, 2004	46.67	47.54	46.67	47.51	237,328	+0.30(+0.63%)
Jan 05, 2004	47.85	48.10	47.10	47.21	160,061	-0.45(-0.95%)
Jan 02, 2004	47.21	47.74	47.21	47.66	100,601	+0.06(+0.13%)
Dec 31, 2003	47.79	48.01	47.45	47.60	91,537	-0.23(-0.49%)
Dec 30, 2003	47.95	47.95	47.59	47.84	82,537	-0.11(-0.23%)
Dec 29, 2003	47.21	47.95	47.42	47.95	89,544	+0.73(+1.55%)
Dec 26, 2003	47.40	47.63	47.21	47.21	45,704	-0.37(-0.78%)
Dec 24, 2003	47.52	47.82	47.45	47.59	25,712	-0.14(-0.29%)
Dec 23, 2003	47.45	47.76	47.34	47.73	89,544	+0.12(+0.26%)
Dec 22, 2003	47.37	47.66	47.21	47.60	140,841	+0.16(+0.33%)
Dec 19, 2003	47.45	47.51	47.17	47.45	115,064	+0.02(+0.03%)
Dec 18, 2003	47.04	47.45	46.87	47.43	93,658	+0.22(+0.46%)
Dec 17, 2003	46.56	47.29	46.08	47.21	169,768	+0.78(+1.67%)
Dec 16, 2003	46.37	46.50	46.34	46.44	111,721	+0.03(+0.07%)
Dec 15, 2003	46.75	47.14	46.31	46.41	76,045	-0.26(-0.57%)
Dec 12, 2003	46.83	46.83	46.47	46.67	57,082	-0.23(-0.50%)
Dec 11, 2003	46.12	47.01	46.12	46.90	170,539	+0.81(+1.76%)
Dec 10, 2003	46.27	46.34	45.95	46.09	87,680	-0.03(-0.07%)
Dec 09, 2003	46.62	46.62	46.12	46.12	125,799	-0.08(-0.17%)
Dec 08, 2003	46.14	46.56	46.00	46.20	86,652	+0.00(+0.00%)
Dec 05, 2003	46.27	46.36	46.00	46.20	40,626	-0.06(-0.13%)
Dec 04, 2003	46.27	46.44	46.05	46.27	86,716	-0.08(-0.17%)
Dec 03, 2003	46.20	46.39	46.20	46.34	101,693	+0.17(+0.37%)
Dec 02, 2003	46.33	46.42	45.94	46.17	78,231	-0.34(-0.74%)
Dec 01, 2003	46.61	46.61	46.41	46.51	96,165	+0.20(+0.44%)
Nov 28, 2003	46.37	46.56	46.28	46.31	56,953	-0.09(-0.20%)
Nov 26, 2003	46.11	46.56	45.81	46.41	98,351	+0.37(+0.81%)
Nov 25, 2003	45.81	46.03	45.78	46.03	125,863	+0.34(+0.75%)
Nov 24, 2003	45.74	45.74	45.52	45.69	139,298	+0.26(+0.58%)
Nov 21, 2003	45.36	45.78	45.33	45.42	96,808	+0.06(+0.14%)
Nov 20, 2003	45.75	45.75	45.42	45.36	129,720	-0.45(-0.98%)
Nov 19, 2003	45.98	45.98	45.74	45.81	169,061	+0.02(+0.03%)
Nov 18, 2003	46.83	46.92	45.80	45.80	109,793	-0.87(-1.87%)
Nov 17, 2003	46.41	46.59	46.36	46.67	87,744	+0.00(+0.00%)
Nov 14, 2003	46.65	46.76	46.44	46.67	119,757	+0.03(+0.07%)
Nov 13, 2003	46.70	46.75	46.23	46.64	109,793	+0.02(+0.03%)
Nov 12, 2003	45.81	46.50	45.75	46.62	165,654	+0.54(+1.18%)
Nov 11, 2003	46.44	46.44	45.97	46.08	112,557	-0.20(-0.44%)
Nov 10, 2003	46.90	47.15	46.20	46.28	131,327	-0.54(-1.16%)
Nov 07, 2003	47.03	47.29	46.79	46.83	156,012	-0.03(-0.07%)
Nov 06, 2003	46.92	46.98	46.75	46.86	109,664	-0.61(-1.28%)
Nov 05, 2003	47.66	47.98	47.20	47.46	102,529	-0.39(-0.81%)
Nov 04, 2003	47.66	48.07	47.46	47.85	107,651	+0.48(+1.02%)

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.