Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	40.66	40.74	40.47	40.73	201,672	-0.04(-0.09%)
Jan 29, 2004	40.74	40.81	40.29	40.76	351,712	+0.14(+0.34%)
Jan 28, 2004	41.32	41.38	40.48	40.63	266,213	-0.61(-1.47%)
Jan 27, 2004	41.61	41.63	41.16	41.23	377,528	-0.37(-0.88%)
Jan 26, 2004	41.23	41.60	41.08	41.60	469,273	+0.35(+0.86%)
Jan 23, 2004	41.38	41.55	41.01	41.25	336,167	-0.19(-0.45%)
Jan 22, 2004	41.51	41.57	41.29	41.43	518,407	-0.01(-0.03%)
Jan 21, 2004	41.09	41.50	40.87	41.45	446,649	+0.31(+0.75%)
Jan 20, 2004	40.99	41.18	40.83	41.14	976,438	+0.14(+0.35%)
Jan 16, 2004	40.92	41.02	40.81	40.99	401,124	+0.17(+0.42%)
Jan 15, 2004	40.84	40.96	40.60	40.82	576,286	+0.11(+0.27%)
Jan 14, 2004	40.49	40.72	40.44	40.71	297,442	+0.29(+0.71%)
Jan 13, 2004	40.63	40.63	40.09	40.43	360,595	-0.20(-0.50%)
Jan 12, 2004	40.30	40.63	40.30	40.63	440,126	+0.20(+0.50%)
Jan 09, 2004	40.63	40.66	40.31	40.43	366,841	-0.20(-0.50%)
Jan 08, 2004	40.38	40.66	40.38	40.63	415,420	+0.21(+0.52%)
Jan 07, 2004	40.32	40.42	40.04	40.42	522,571	+0.03(+0.07%)
Jan 06, 2004	40.32	40.40	40.16	40.39	423,054	+0.05(+0.12%)
Jan 05, 2004	40.12	40.34	40.00	40.34	228,599	+0.50(+1.25%)
Jan 02, 2004	40.09	40.25	39.66	39.84	623,338	-0.02(-0.05%)
Dec 31, 2003	39.96	40.04	39.75	39.86	287,310	-0.06(-0.14%)
Dec 30, 2003	39.84	39.91	39.71	39.92	296,887	+0.08(+0.20%)
Dec 29, 2003	39.51	39.86	39.45	39.84	237,065	+0.47(+1.19%)
Dec 26, 2003	39.27	39.44	39.27	39.37	149,762	+0.16(+0.40%)
Dec 24, 2003	39.29	39.37	39.14	39.22	241,923	-0.17(-0.42%)
Dec 23, 2003	39.33	39.40	39.14	39.38	666,365	+0.09(+0.22%)
Dec 22, 2003	39.01	39.30	39.01	39.29	250,945	+0.38(+0.98%)
Dec 19, 2003	38.92	39.11	38.85	38.91	455,255	-0.01(-0.02%)
Dec 18, 2003	38.57	39.01	38.57	38.92	411,256	+0.40(+1.03%)
Dec 17, 2003	38.47	38.52	38.24	38.52	195,149	+0.06(+0.15%)
Dec 16, 2003	38.33	38.47	38.33	38.47	238,870	+0.24(+0.64%)
Dec 15, 2003	38.70	38.70	38.19	38.22	354,904	-0.42(-1.08%)
Dec 12, 2003	38.42	38.57	38.42	38.64	278,288	+0.14(+0.37%)
Dec 11, 2003	37.97	38.52	37.97	38.49	290,086	+0.50(+1.31%)
Dec 10, 2003	38.10	38.14	37.88	38.00	142,544	-0.10(-0.26%)
Dec 09, 2003	38.44	38.44	38.01	38.10	244,144	-0.16(-0.41%)
Dec 08, 2003	38.01	38.34	38.00	38.26	311,044	+0.19(+0.49%)
Dec 05, 2003	38.26	38.29	37.98	38.07	196,675	-0.27(-0.71%)
Dec 04, 2003	38.21	38.34	38.18	38.34	390,020	+0.16(+0.42%)
Dec 03, 2003	38.23	38.47	38.09	38.19	539,227	-0.04(-0.11%)
Dec 02, 2003	38.21	38.30	38.21	38.23	189,458	-0.06(-0.15%)
Dec 01, 2003	37.88	38.29	37.90	38.29	205,697	+0.40(+1.06%)
Nov 28, 2003	37.86	37.92	37.77	37.88	70,647	+0.02(+0.06%)
Nov 26, 2003	37.82	37.86	37.52	37.86	193,344	+0.19(+0.52%)
Nov 25, 2003	37.44	37.76	37.41	37.67	278,010	+0.21(+0.56%)
Nov 24, 2003	37.18	37.46	37.14	37.46	150,456	+0.54(+1.46%)
Nov 21, 2003	36.75	36.95	36.82	36.92	65,651	+0.17(+0.45%)
Nov 20, 2003	36.69	37.15	36.69	36.75	143,932	-0.27(-0.72%)
Nov 19, 2003	36.77	37.06	36.74	37.02	84,249	+0.32(+0.86%)
Nov 18, 2003	37.28	37.28	36.74	36.70	150,039	-0.50(-1.36%)
Nov 17, 2003	37.03	37.21	36.89	37.21	353,100	-0.17(-0.46%)
Nov 14, 2003	37.80	37.87	37.28	37.38	136,992	-0.40(-1.05%)
Nov 13, 2003	37.67	37.78	37.57	37.77	157,118	+0.02(+0.06%)
Nov 12, 2003	37.39	37.60	37.39	37.75	661,230	+0.34(+0.91%)
Nov 11, 2003	37.47	37.47	37.28	37.41	293,001	-0.05(-0.13%)
Nov 10, 2003	37.67	37.67	37.44	37.46	286,338	-0.15(-0.40%)
Nov 07, 2003	37.85	37.88	37.62	37.62	376,001	-0.22(-0.59%)
Nov 06, 2003	37.60	37.84	37.36	37.84	383,774	+0.19(+0.52%)
Nov 05, 2003	37.67	37.67	37.34	37.64	403,761	+0.01(+0.02%)
Nov 04, 2003	37.67	37.85	37.59	37.64	206,391	-0.27(-0.72%)

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.