Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.79	35.93	35.38	35.51	871,831	+0.36(+1.03%)
Jan 29, 2004	35.80	36.08	34.59	35.15	1,583,651	-0.59(-1.65%)
Jan 28, 2004	37.03	37.78	35.68	35.74	1,890,728	-1.00(-2.71%)
Jan 27, 2004	36.62	37.45	36.51	36.74	1,004,474	+0.57(+1.58%)
Jan 26, 2004	36.37	36.68	35.53	36.16	1,134,732	-0.07(-0.19%)
Jan 23, 2004	37.12	37.28	36.21	36.23	726,583	-0.79(-2.14%)
Jan 22, 2004	38.13	38.59	37.03	37.03	922,594	-0.68(-1.80%)
Jan 21, 2004	37.63	38.24	37.03	37.71	779,731	+0.11(+0.28%)
Jan 20, 2004	37.66	38.08	37.42	37.60	1,429,431	+0.95(+2.59%)
Jan 16, 2004	36.37	37.20	35.80	36.65	1,438,289	+0.41(+1.14%)
Jan 15, 2004	36.63	37.15	35.72	36.23	2,394,498	-1.07(-2.88%)
Jan 14, 2004	38.04	38.63	36.63	37.31	1,486,326	-1.30(-3.38%)
Jan 13, 2004	39.63	40.07	38.21	38.61	1,480,421	-1.66(-4.11%)
Jan 12, 2004	40.95	40.95	39.93	40.27	939,061	-0.94(-2.29%)
Jan 09, 2004	40.98	41.84	40.68	41.21	721,586	+0.23(+0.56%)
Jan 08, 2004	41.12	41.17	40.33	40.98	692,627	+0.67(+1.66%)
Jan 07, 2004	41.28	41.30	40.29	40.31	983,124	-0.97(-2.35%)
Jan 06, 2004	42.44	42.49	40.97	41.28	753,157	-0.81(-1.92%)
Jan 05, 2004	41.87	42.25	41.66	42.09	717,838	+1.12(+2.73%)
Jan 02, 2004	40.93	41.52	40.93	40.97	443,354	-0.15(-0.36%)
Dec 31, 2003	41.50	41.77	40.42	41.12	636,299	-0.35(-0.85%)
Dec 30, 2003	42.00	42.09	41.24	41.47	754,974	-0.40(-0.95%)
Dec 29, 2003	40.86	41.99	40.83	41.87	1,207,754	+1.81(+4.53%)
Dec 26, 2003	39.63	40.23	39.56	40.06	529,095	+0.59(+1.49%)
Dec 24, 2003	39.45	39.98	39.22	39.47	502,407	+0.11(+0.29%)
Dec 23, 2003	38.83	39.36	38.58	39.35	898,973	+0.48(+1.22%)
Dec 22, 2003	39.32	39.56	38.85	38.88	851,162	-0.13(-0.34%)
Dec 19, 2003	39.63	40.02	39.00	39.01	1,233,987	-1.39(-3.44%)
Dec 18, 2003	40.94	40.49	39.36	40.40	1,176,524	-0.54(-1.31%)
Dec 17, 2003	40.74	40.96	40.24	40.94	1,432,951	+0.19(+0.48%)
Dec 16, 2003	41.81	41.89	40.73	40.74	804,033	-0.90(-2.16%)
Dec 15, 2003	41.24	41.99	40.91	41.64	976,878	+0.41(+0.98%)
Dec 12, 2003	41.44	42.38	41.16	41.24	1,163,691	-0.20(-0.49%)
Dec 11, 2003	39.95	41.70	39.63	41.44	1,745,253	+1.57(+3.93%)
Dec 10, 2003	41.69	42.21	39.77	39.87	1,477,014	-1.82(-4.37%)
Dec 09, 2003	43.14	43.14	41.67	41.69	910,102	-1.14(-2.67%)
Dec 08, 2003	43.09	42.78	42.31	42.84	835,150	-0.26(-0.59%)
Dec 05, 2003	41.96	43.27	41.57	43.09	913,736	+1.14(+2.71%)
Dec 04, 2003	43.39	42.88	41.96	41.96	1,407,854	-1.44(-3.31%)
Dec 03, 2003	43.50	43.76	43.10	43.39	721,586	-0.11(-0.24%)
Dec 02, 2003	43.32	43.98	43.02	43.50	1,230,239	+0.01(+0.02%)
Dec 01, 2003	42.88	43.49	41.65	43.49	1,375,829	+1.25(+2.96%)
Nov 28, 2003	41.70	42.24	41.68	42.24	487,871	+1.03(+2.50%)
Nov 26, 2003	40.73	41.52	40.73	41.21	1,253,179	+0.72(+1.78%)
Nov 25, 2003	39.36	40.55	39.36	40.49	926,683	+0.76(+1.91%)
Nov 24, 2003	39.71	39.85	39.36	39.73	933,042	-0.55(-1.38%)
Nov 21, 2003	40.14	40.49	40.06	40.29	892,045	+0.15(+0.37%)
Nov 20, 2003	40.44	40.51	39.99	40.14	880,803	-0.28(-0.70%)
Nov 19, 2003	40.27	40.42	39.63	40.42	1,462,251	-0.09(-0.22%)
Nov 18, 2003	38.60	40.51	38.59	40.51	1,667,575	+1.90(+4.93%)
Nov 17, 2003	38.97	39.03	38.18	38.60	1,865,630	-0.58(-1.48%)
Nov 14, 2003	38.74	39.26	38.74	39.18	1,132,120	+0.51(+1.32%)
Nov 13, 2003	38.35	39.15	38.00	38.67	2,131,484	+0.43(+1.13%)
Nov 12, 2003	36.35	38.24	36.19	38.24	1,628,281	+2.32(+6.45%)
Nov 11, 2003	35.89	36.51	35.67	35.93	868,651	+0.04(+0.10%)
Nov 10, 2003	36.19	36.68	35.80	35.89	1,295,198	-0.30(-0.83%)
Nov 07, 2003	34.34	36.19	34.22	36.19	1,629,758	+1.61(+4.66%)
Nov 06, 2003	34.96	35.03	34.25	34.58	850,708	-0.54(-1.53%)
Nov 05, 2003	34.86	35.40	34.81	35.12	699,895	+0.29(+0.83%)
Nov 04, 2003	34.52	35.14	34.38	34.83	842,077	+0.79(+2.33%)

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.