Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	89.37	90.25	88.56	90.25	5,100	+0.79(+0.88%)
Jan 29, 2004	89.31	90.70	89.31	89.46	2,600	-1.20(-1.32%)
Jan 28, 2004	90.52	90.85	90.31	90.66	3,300	+0.13(+0.14%)
Jan 27, 2004	91.90	91.90	90.12	90.53	4,000	-0.97(-1.06%)
Jan 26, 2004	91.49	91.50	89.42	91.50	3,900	+0.40(+0.44%)
Jan 23, 2004	89.90	91.10	89.40	91.10	2,300	+1.60(+1.79%)
Jan 22, 2004	89.55	89.90	88.95	89.50	7,700	-0.05(-0.06%)
Jan 21, 2004	89.09	89.75	88.83	89.55	3,200	+0.70(+0.79%)
Jan 20, 2004	89.07	89.16	88.85	88.85	2,900	+0.65(+0.74%)
Jan 16, 2004	90.00	91.73	88.04	88.20	10,000	-0.80(-0.90%)
Jan 15, 2004	87.85	89.00	87.65	89.00	3,674	+1.15(+1.31%)
Jan 14, 2004	87.99	88.76	87.85	87.85	7,900	-0.90(-1.01%)
Jan 13, 2004	90.00	90.00	87.34	88.75	4,580	-0.06(-0.07%)
Jan 12, 2004	86.65	89.30	86.65	88.81	16,001	+0.82(+0.93%)
Jan 09, 2004	87.47	87.99	86.99	87.99	3,671	+1.70(+1.97%)
Jan 08, 2004	85.77	87.65	85.77	86.29	3,905	+0.09(+0.10%)
Jan 07, 2004	85.50	87.06	85.50	86.20	7,108	-0.22(-0.25%)
Jan 06, 2004	86.75	86.75	85.78	86.42	3,700	-0.32(-0.37%)
Jan 05, 2004	86.77	86.79	85.51	86.74	4,700	+1.17(+1.37%)
Jan 02, 2004	85.00	85.97	85.00	85.57	13,700	+1.09(+1.29%)
Dec 31, 2003	86.46	86.46	84.37	84.48	7,900	-1.22(-1.42%)
Dec 30, 2003	85.95	86.25	84.65	85.70	5,993	+0.55(+0.65%)
Dec 29, 2003	85.90	85.90	84.66	85.15	7,760	+0.03(+0.04%)
Dec 26, 2003	84.90	85.75	84.89	85.12	6,359	+0.12(+0.14%)
Dec 24, 2003	85.15	85.61	84.05	85.00	5,085	+1.00(+1.19%)
Dec 23, 2003	82.07	84.48	82.07	84.00	8,260	+1.00(+1.20%)
Dec 22, 2003	84.20	85.50	83.00	83.00	9,542	+0.00(+0.00%)
Dec 19, 2003	84.49	84.49	82.51	83.00	4,062	-0.88(-1.05%)
Dec 18, 2003	82.00	84.18	81.77	83.88	89,201	+1.38(+1.67%)
Dec 17, 2003	82.00	82.50	82.00	82.50	18,216	+0.01(+0.01%)
Dec 16, 2003	82.00	82.94	82.00	82.49	19,625	-0.34(-0.41%)
Dec 15, 2003	84.50	84.50	81.88	82.83	101,467	-0.27(-0.32%)
Dec 12, 2003	83.32	83.95	82.91	83.10	27,215	-0.65(-0.78%)
Dec 11, 2003	83.00	83.81	82.64	83.75	19,000	+0.74(+0.89%)
Dec 10, 2003	83.05	84.50	83.00	83.01	18,453	-1.20(-1.42%)
Dec 09, 2003	83.64	84.62	83.18	84.21	13,411	-1.29(-1.51%)
Dec 08, 2003	84.00	85.67	83.90	85.50	1,934	+1.27(+1.51%)
Dec 05, 2003	84.00	85.16	84.00	84.23	500	-0.11(-0.13%)
Dec 04, 2003	84.48	85.22	84.00	84.34	4,900	-0.14(-0.17%)
Dec 03, 2003	84.52	86.11	84.47	84.48	8,601	-1.76(-2.04%)
Dec 02, 2003	86.25	86.90	85.04	86.24	10,339	+0.39(+0.45%)
Dec 01, 2003	87.00	87.00	84.16	85.85	10,391	+2.38(+2.85%)
Nov 28, 2003	82.08	83.96	82.08	83.47	2,000	-1.31(-1.55%)
Nov 26, 2003	82.15	84.82	82.15	84.78	4,988	+1.00(+1.19%)
Nov 25, 2003	84.69	86.00	82.12	83.78	55,798	-0.92(-1.09%)
Nov 24, 2003	82.50	84.70	82.14	84.70	14,154	+2.53(+3.08%)
Nov 21, 2003	82.00	82.49	82.02	82.17	7,548	+0.17(+0.21%)
Nov 20, 2003	80.10	82.77	80.10	82.00	4,300	-0.29(-0.35%)
Nov 19, 2003	82.05	82.63	82.01	82.29	4,300	+0.29(+0.35%)
Nov 18, 2003	81.99	82.52	81.99	82.00	3,190	-0.44(-0.53%)
Nov 17, 2003	82.05	82.71	82.00	82.44	4,170	+0.27(+0.33%)
Nov 14, 2003	81.90	82.53	81.58	82.17	43,254	+0.36(+0.44%)
Nov 13, 2003	84.88	84.88	81.36	81.81	29,378	-0.19(-0.23%)
Nov 12, 2003	82.81	82.81	81.52	82.00	5,700	-0.65(-0.79%)
Nov 11, 2003	81.44	82.79	81.30	82.65	3,677	+1.23(+1.51%)
Nov 10, 2003	81.30	84.20	81.00	81.42	6,866	-0.40(-0.49%)
Nov 07, 2003	82.51	83.00	81.23	81.82	9,996	-0.43(-0.52%)
Nov 06, 2003	81.75	83.05	81.70	82.25	5,298	-0.31(-0.38%)
Nov 05, 2003	83.47	83.47	82.42	82.56	22,047	-1.94(-2.30%)
Nov 04, 2003	82.98	84.98	82.64	84.50	13,955	+1.69(+2.04%)

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.