Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	46.82	46.82	45.53	46.26	2,098,168	-0.17(-0.37%)
Jan 29, 2004	47.27	47.59	46.36	46.43	1,859,478	-0.78(-1.65%)
Jan 28, 2004	48.10	48.38	46.98	47.21	2,698,777	-1.96(-3.99%)
Jan 27, 2004	47.03	49.33	47.00	49.17	4,016,076	+2.56(+5.49%)
Jan 23, 2004	46.83	46.94	46.46	46.61	1,327,554	-0.16(-0.34%)
Jan 22, 2004	46.80	46.82	46.45	46.77	1,403,078	-0.03(-0.05%)
Jan 21, 2004	46.65	46.82	46.31	46.80	1,865,539	+0.06(+0.12%)
Jan 16, 2004	46.37	47.09	45.52	46.74	3,793,392	+1.69(+3.76%)
Jan 15, 2004	45.05	45.07	44.60	45.05	2,241,133	+0.32(+0.72%)
Jan 14, 2004	45.19	45.27	44.27	44.72	2,100,965	-0.82(-1.81%)
Jan 13, 2004	46.11	46.11	45.18	45.55	1,820,629	-0.03(-0.07%)
Jan 09, 2004	45.34	45.58	45.20	45.58	886,072	+0.24(+0.53%)
Jan 08, 2004	45.74	45.74	45.05	45.34	1,013,963	-0.41(-0.90%)
Jan 07, 2004	45.68	45.82	45.48	45.75	1,084,670	+0.05(+0.11%)
Jan 06, 2004	45.72	45.95	45.23	45.70	941,238	-0.31(-0.67%)
Jan 01, 2004	45.95	46.13	45.73	46.01	971,229	-0.02(-0.04%)
Dec 31, 2003	46.07	46.11	45.82	46.03	1,123,519	+0.13(+0.28%)
Dec 30, 2003	45.05	46.01	44.95	45.90	1,402,922	+0.98(+2.19%)
Dec 25, 2003	44.92	44.97	44.79	44.92	332,703	-0.05(-0.10%)
Dec 24, 2003	44.83	45.08	44.83	44.96	1,383,343	+0.06(+0.14%)
Dec 23, 2003	44.78	44.98	44.75	44.90	1,014,585	-0.08(-0.19%)
Dec 19, 2003	44.89	45.05	44.65	44.98	1,358,945	+0.03(+0.06%)
Dec 18, 2003	45.17	45.18	44.63	44.96	1,242,086	-0.22(-0.48%)
Dec 17, 2003	45.35	45.64	45.07	45.17	1,390,025	-0.01(-0.03%)
Dec 16, 2003	45.68	45.70	45.16	45.19	1,249,390	-0.10(-0.23%)
Dec 12, 2003	44.88	45.44	44.79	45.29	895,085	+0.48(+1.06%)
Dec 11, 2003	44.95	45.07	44.55	44.81	1,268,659	-0.25(-0.56%)
Dec 10, 2003	45.82	45.82	44.98	45.07	1,527,705	-0.43(-0.95%)
Dec 09, 2003	45.17	45.61	45.13	45.50	1,184,900	+0.10(+0.23%)
Dec 05, 2003	45.44	45.50	45.17	45.39	1,336,412	-0.06(-0.13%)
Dec 04, 2003	45.54	45.61	45.30	45.45	1,628,869	-0.09(-0.20%)
Dec 03, 2003	45.38	45.66	45.29	45.54	1,456,844	-0.08(-0.17%)
Dec 02, 2003	45.84	45.84	45.35	45.62	1,329,420	-0.14(-0.30%)
Nov 26, 2003	44.78	45.87	44.72	45.75	2,274,396	+0.76(+1.69%)
Nov 25, 2003	44.51	45.07	44.51	44.99	1,213,511	+0.95(+2.16%)
Nov 21, 2003	44.75	44.75	44.02	44.04	1,921,133	-0.71(-1.59%)
Nov 20, 2003	43.96	44.92	43.95	44.75	2,442,349	+0.88(+2.01%)
Nov 19, 2003	44.41	44.41	43.65	43.87	1,347,999	-0.58(-1.29%)
Nov 18, 2003	44.32	44.44	44.12	44.44	1,098,416	-0.30(-0.67%)
Nov 14, 2003	44.63	44.87	44.42	44.74	1,225,396	+0.04(+0.10%)
Nov 13, 2003	44.04	44.76	43.96	44.70	1,866,086	+0.66(+1.50%)
Nov 12, 2003	43.84	44.12	43.68	44.04	915,763	+0.16(+0.36%)
Nov 11, 2003	44.12	44.12	43.65	43.88	1,355,660	+0.09(+0.20%)
Nov 07, 2003	43.64	43.85	42.91	43.79	1,153,461	+0.15(+0.34%)
Nov 06, 2003	43.80	43.80	43.04	43.64	1,036,488	-0.26(-0.58%)
Nov 05, 2003	43.93	43.97	43.30	43.90	1,535,342	-0.03(-0.07%)

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.