Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	44.02	45.47	43.65	44.75	313,367	+0.72(+1.64%)
Jan 29, 2004	44.39	44.81	43.94	44.02	276,972	-0.69(-1.54%)
Jan 28, 2004	45.17	45.58	44.42	44.71	273,252	-0.44(-0.97%)
Jan 27, 2004	45.57	46.28	45.15	45.15	211,508	-0.43(-0.94%)
Jan 26, 2004	45.57	45.74	45.48	45.58	398,482	-0.41(-0.90%)
Jan 23, 2004	45.58	46.14	45.23	45.99	300,112	+0.50(+1.10%)
Jan 22, 2004	47.03	47.09	44.95	45.49	978,591	-1.45(-3.10%)
Jan 21, 2004	48.29	48.32	46.70	46.95	835,337	-1.35(-2.80%)
Jan 20, 2004	44.44	50.41	43.47	48.30	2,402,408	+5.38(+12.55%)
Jan 16, 2004	42.50	42.96	42.48	42.91	306,391	+0.52(+1.22%)
Jan 15, 2004	42.56	42.79	42.27	42.40	213,709	-0.26(-0.60%)
Jan 14, 2004	42.69	42.91	42.48	42.66	86,409	-0.01(-0.02%)
Jan 13, 2004	43.10	43.10	41.84	42.67	147,418	-0.44(-1.02%)
Jan 12, 2004	42.79	43.29	42.71	43.10	216,533	+0.28(+0.64%)
Jan 09, 2004	42.66	44.11	42.56	42.83	258,552	-0.20(-0.46%)
Jan 08, 2004	42.79	43.20	42.48	43.03	226,165	+0.37(+0.87%)
Jan 07, 2004	41.28	42.78	41.28	42.66	273,459	+1.29(+3.12%)
Jan 06, 2004	40.50	42.01	40.41	41.37	221,508	+0.86(+2.12%)
Jan 05, 2004	39.99	40.57	39.70	40.51	256,973	+0.58(+1.44%)
Jan 02, 2004	39.62	39.96	39.52	39.93	166,741	+0.32(+0.80%)
Dec 31, 2003	39.57	39.95	39.56	39.61	197,904	-0.03(-0.07%)
Dec 30, 2003	39.21	39.69	39.19	39.64	161,898	+0.43(+1.10%)
Dec 29, 2003	38.04	39.35	37.71	39.21	167,259	+0.75(+1.95%)
Dec 26, 2003	38.32	38.51	38.28	38.46	51,445	+0.10(+0.27%)
Dec 24, 2003	38.06	38.51	37.92	38.36	88,791	+0.10(+0.27%)
Dec 23, 2003	37.03	38.25	37.03	38.25	132,821	+0.96(+2.58%)
Dec 22, 2003	36.35	37.30	36.25	37.29	112,031	+0.72(+1.98%)
Dec 19, 2003	36.85	36.97	36.37	36.57	211,967	-0.30(-0.82%)
Dec 18, 2003	35.60	36.89	35.60	36.87	287,230	+1.15(+3.23%)
Dec 17, 2003	34.92	35.72	34.74	35.72	163,627	+0.80(+2.29%)
Dec 16, 2003	35.56	35.63	34.71	34.92	318,530	-0.78(-2.19%)
Dec 15, 2003	37.74	37.75	35.64	35.70	166,690	-1.25(-3.38%)
Dec 12, 2003	36.68	37.08	36.43	36.95	141,482	+0.28(+0.77%)
Dec 11, 2003	35.31	37.15	35.35	36.66	277,190	+1.35(+3.82%)
Dec 10, 2003	35.21	35.87	34.71	35.31	128,492	+0.01(+0.02%)
Dec 09, 2003	36.48	36.65	35.22	35.30	127,444	-1.17(-3.21%)
Dec 08, 2003	36.65	36.80	35.91	36.47	174,939	-0.18(-0.49%)
Dec 05, 2003	37.15	37.25	36.72	36.65	68,271	-0.99(-2.63%)
Dec 04, 2003	37.08	37.82	36.83	37.64	102,062	+0.67(+1.81%)
Dec 03, 2003	38.00	38.24	36.94	36.97	119,789	-1.01(-2.67%)
Dec 02, 2003	38.00	38.26	37.62	37.99	139,952	-0.02(-0.05%)
Dec 01, 2003	37.53	38.22	37.53	38.00	81,493	+0.36(+0.96%)
Nov 28, 2003	37.83	38.01	37.50	37.64	154,228	-0.16(-0.43%)
Nov 26, 2003	37.69	38.40	37.41	37.81	224,109	+0.37(+0.99%)
Nov 25, 2003	38.23	38.27	37.32	37.44	219,287	-0.83(-2.16%)
Nov 24, 2003	37.22	38.26	37.22	38.26	114,557	+1.13(+3.03%)
Nov 21, 2003	37.30	37.94	36.80	37.14	90,827	-0.16(-0.44%)
Nov 20, 2003	37.33	38.21	37.20	37.30	185,633	-0.16(-0.44%)
Nov 19, 2003	36.72	37.68	36.72	37.46	99,655	+0.70(+1.89%)
Nov 18, 2003	36.91	36.98	36.71	36.77	156,655	-0.13(-0.35%)
Nov 17, 2003	37.37	37.54	36.81	36.89	201,126	-0.81(-2.14%)
Nov 14, 2003	38.81	39.13	37.66	37.70	95,301	-0.91(-2.36%)
Nov 13, 2003	38.65	38.79	38.43	38.61	66,095	-0.22(-0.55%)
Nov 12, 2003	37.66	38.84	37.66	38.83	226,060	+1.14(+3.04%)
Nov 11, 2003	37.65	38.21	37.45	37.69	137,213	-0.08(-0.20%)
Nov 10, 2003	38.37	38.37	37.65	37.76	114,807	-0.70(-1.81%)
Nov 07, 2003	38.48	38.81	38.18	38.46	161,511	+0.02(+0.04%)
Nov 06, 2003	38.37	38.44	37.63	38.44	120,312	+0.24(+0.63%)
Nov 05, 2003	38.17	38.45	37.84	38.20	128,078	-0.11(-0.29%)
Nov 04, 2003	38.18	38.70	38.12	38.31	170,406	+0.16(+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.