Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	56.24	57.01	55.51	55.82	481,177	-0.24(-0.43%)
Jan 29, 2004	55.77	56.45	55.77	56.06	289,199	+0.20(+0.37%)
Jan 28, 2004	56.93	57.81	55.85	55.85	464,338	-0.90(-1.59%)
Jan 27, 2004	56.62	56.81	56.58	56.76	106,784	+0.02(+0.03%)
Jan 26, 2004	56.24	56.76	56.16	56.74	240,324	+0.46(+0.82%)
Jan 23, 2004	56.43	56.82	56.23	56.28	113,532	-0.41(-0.72%)
Jan 22, 2004	56.24	56.84	56.24	56.69	132,131	+0.26(+0.45%)
Jan 21, 2004	54.90	56.48	54.80	56.43	230,350	+1.53(+2.79%)
Jan 20, 2004	53.43	55.26	53.35	54.90	203,243	+1.40(+2.61%)
Jan 16, 2004	52.53	53.57	52.53	53.50	173,261	+0.97(+1.85%)
Jan 15, 2004	52.60	52.68	52.02	52.53	84,371	-0.07(-0.13%)
Jan 14, 2004	51.98	52.73	51.93	52.60	70,466	+0.58(+1.11%)
Jan 13, 2004	51.91	52.07	51.47	52.02	70,700	+0.19(+0.36%)
Jan 12, 2004	51.57	51.83	51.56	51.83	61,900	-0.14(-0.26%)
Jan 09, 2004	52.15	52.26	51.98	51.97	58,144	-0.43(-0.81%)
Jan 08, 2004	52.56	52.58	52.22	52.39	103,499	-0.34(-0.65%)
Jan 07, 2004	51.97	52.80	51.97	52.73	112,358	+0.68(+1.31%)
Jan 06, 2004	51.13	52.09	51.13	52.05	216,620	+0.32(+0.63%)
Jan 05, 2004	52.43	52.70	51.61	51.73	146,095	-0.49(-0.95%)
Jan 02, 2004	51.73	52.31	51.73	52.22	91,823	+0.07(+0.13%)
Dec 31, 2003	52.36	52.60	51.98	52.15	83,550	-0.26(-0.49%)
Dec 30, 2003	52.53	52.53	52.14	52.41	75,336	-0.12(-0.23%)
Dec 29, 2003	51.73	52.53	51.96	52.53	81,731	+0.80(+1.55%)
Dec 26, 2003	51.93	52.19	51.73	51.73	41,716	-0.41(-0.78%)
Dec 24, 2003	52.07	52.39	51.98	52.14	23,469	-0.15(-0.29%)
Dec 23, 2003	51.98	52.32	51.86	52.29	81,731	+0.14(+0.26%)
Dec 22, 2003	51.90	52.22	51.73	52.15	128,552	+0.17(+0.33%)
Dec 19, 2003	51.98	52.05	51.68	51.98	105,024	+0.02(+0.03%)
Dec 18, 2003	51.54	51.98	51.35	51.97	85,486	+0.24(+0.46%)
Dec 17, 2003	51.01	51.81	50.48	51.73	154,955	+0.85(+1.68%)
Dec 16, 2003	50.81	50.94	50.77	50.88	101,973	+0.03(+0.07%)
Dec 15, 2003	51.22	51.64	50.74	50.84	69,410	-0.29(-0.57%)
Dec 12, 2003	51.30	51.30	50.91	51.13	52,101	-0.26(-0.50%)
Dec 11, 2003	50.53	51.51	50.53	51.39	155,659	+0.89(+1.76%)
Dec 10, 2003	50.69	50.77	50.35	50.50	80,029	-0.03(-0.07%)
Dec 09, 2003	51.08	51.08	50.53	50.53	114,823	-0.09(-0.17%)
Dec 08, 2003	50.55	51.01	50.40	50.62	79,091	+0.00(+0.00%)
Dec 05, 2003	50.69	50.79	50.40	50.62	37,081	-0.07(-0.13%)
Dec 04, 2003	50.69	50.88	50.45	50.69	79,149	-0.09(-0.17%)
Dec 03, 2003	50.62	50.82	50.62	50.77	92,820	+0.19(+0.37%)
Dec 02, 2003	50.76	50.86	50.33	50.59	71,405	-0.37(-0.74%)
Dec 01, 2003	51.06	51.06	50.84	50.96	87,774	+0.22(+0.44%)
Nov 28, 2003	50.81	51.01	50.70	50.74	51,984	-0.10(-0.20%)
Nov 26, 2003	50.52	51.01	50.19	50.84	89,769	+0.41(+0.81%)
Nov 25, 2003	50.19	50.43	50.16	50.43	114,881	+0.38(+0.75%)
Nov 24, 2003	50.11	50.11	49.87	50.06	127,144	+0.29(+0.58%)
Nov 21, 2003	49.70	50.16	49.67	49.77	88,361	+0.07(+0.14%)
Nov 20, 2003	50.13	50.13	49.77	49.70	118,402	-0.49(-0.98%)
Nov 19, 2003	50.38	50.38	50.11	50.19	154,309	+0.02(+0.03%)
Nov 18, 2003	51.30	51.40	50.18	50.18	100,213	-0.95(-1.87%)
Nov 17, 2003	50.84	51.05	50.79	51.13	80,088	+0.00(+0.00%)
Nov 14, 2003	51.11	51.23	50.88	51.13	109,307	+0.03(+0.07%)
Nov 13, 2003	51.16	51.22	50.65	51.10	100,213	+0.02(+0.03%)
Nov 12, 2003	50.19	50.94	50.13	51.08	151,200	+0.60(+1.18%)
Nov 11, 2003	50.88	50.88	50.36	50.48	102,736	-0.22(-0.44%)
Nov 10, 2003	51.39	51.66	50.62	50.70	119,868	-0.60(-1.16%)
Nov 07, 2003	51.52	51.81	51.27	51.30	142,399	-0.03(-0.07%)
Nov 06, 2003	51.40	51.47	51.22	51.34	100,096	-0.66(-1.28%)
Nov 05, 2003	52.22	52.56	51.71	52.00	93,583	-0.43(-0.81%)
Nov 04, 2003	52.22	52.66	52.00	52.43	98,258	+0.53(+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.