Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	41.25	41.70	41.25	41.53	9,500	+0.28(+0.68%)
Jan 29, 2004	41.90	41.90	40.62	41.25	16,000	-0.75(-1.79%)
Jan 28, 2004	42.80	42.80	41.90	42.00	11,900	-0.80(-1.87%)
Jan 27, 2004	43.40	43.40	42.80	42.80	19,900	-0.48(-1.11%)
Jan 26, 2004	42.64	43.28	42.56	43.28	10,500	+0.87(+2.05%)
Jan 23, 2004	42.88	42.90	42.41	42.41	7,600	-0.47(-1.10%)
Jan 22, 2004	43.60	43.60	42.80	42.88	23,400	-0.54(-1.24%)
Jan 21, 2004	43.50	43.64	43.20	43.42	7,500	-0.37(-0.84%)
Jan 20, 2004	43.70	43.85	43.36	43.79	33,800	+0.44(+1.01%)
Jan 16, 2004	42.98	43.35	42.84	43.35	5,700	+0.85(+2.00%)
Jan 15, 2004	42.40	42.60	41.95	42.50	6,700	+0.16(+0.38%)
Jan 14, 2004	42.30	42.48	42.02	42.34	7,300	+0.49(+1.17%)
Jan 13, 2004	42.50	42.50	41.72	41.85	9,500	-0.58(-1.37%)
Jan 12, 2004	42.05	42.43	41.85	42.43	7,300	+0.25(+0.59%)
Jan 09, 2004	41.90	42.33	41.90	42.18	7,100	+0.05(+0.12%)
Jan 08, 2004	41.90	42.15	41.75	42.13	12,900	+0.45(+1.08%)
Jan 07, 2004	41.38	41.45	41.38	41.68	10,200	+0.43(+1.04%)
Jan 06, 2004	40.99	41.29	40.98	41.25	17,200	+0.37(+0.91%)
Jan 05, 2004	40.30	40.88	40.21	40.88	6,000	+1.04(+2.61%)
Jan 02, 2004	40.20	40.25	39.83	39.84	10,600	-0.10(-0.25%)
Dec 31, 2003	40.25	40.25	39.75	39.94	10,300	-0.24(-0.60%)
Dec 30, 2003	40.18	40.19	40.04	40.18	7,100	+0.20(+0.50%)
Dec 29, 2003	39.65	39.98	39.85	39.98	4,200	+0.33(+0.83%)
Dec 26, 2003	39.65	39.73	39.59	39.65	3,500	+0.15(+0.38%)
Dec 24, 2003	39.41	39.66	39.41	39.50	29,200	-0.08(-0.20%)
Dec 23, 2003	39.18	39.69	39.18	39.58	5,400	+0.20(+0.51%)
Dec 22, 2003	39.38	39.38	39.10	39.38	6,500	+0.23(+0.59%)
Dec 19, 2003	39.45	39.45	39.10	39.15	5,800	-0.30(-0.76%)
Dec 18, 2003	39.10	39.50	39.10	39.45	18,200	+0.72(+1.86%)
Dec 17, 2003	38.61	38.73	38.61	38.73	2,800	-0.22(-0.56%)
Dec 16, 2003	38.55	39.00	38.40	38.95	6,400	-0.70(-1.77%)
Dec 15, 2003	40.35	40.35	39.65	39.65	3,100	+0.02(+0.05%)
Dec 12, 2003	39.50	39.50	39.50	39.63	3,700	-0.11(-0.28%)
Dec 11, 2003	38.60	39.75	38.60	39.74	6,600	+1.43(+3.73%)
Dec 10, 2003	38.85	38.85	38.31	38.31	7,600	-0.74(-1.90%)
Dec 09, 2003	39.80	39.80	39.40	39.05	2,000	-0.34(-0.86%)
Dec 08, 2003	39.65	39.65	39.65	39.39	14,700	-0.04(-0.10%)
Dec 05, 2003	39.70	39.70	39.20	39.43	9,100	-0.38(-0.95%)
Dec 04, 2003	40.24	40.39	40.05	39.81	9,100	-0.59(-1.46%)
Dec 03, 2003	41.05	41.05	40.40	40.40	13,300	-0.54(-1.32%)
Dec 02, 2003	40.94	41.05	40.81	40.94	8,200	-0.05(-0.12%)
Dec 01, 2003	40.95	41.10	40.55	40.99	14,500	+0.60(+1.49%)
Nov 28, 2003	40.00	40.39	39.90	40.39	5,600	+0.59(+1.48%)
Nov 26, 2003	39.85	39.80	39.35	39.80	15,500	-0.05(-0.13%)
Nov 25, 2003	39.75	39.85	39.64	39.85	15,100	+0.35(+0.89%)
Nov 24, 2003	39.15	39.50	39.15	39.50	16,500	+1.25(+3.27%)
Nov 21, 2003	37.95	38.25	37.89	38.25	7,300	+0.30(+0.79%)
Nov 20, 2003	38.59	38.60	37.95	37.95	19,300	+0.00(+0.00%)
Nov 19, 2003	38.30	38.30	38.30	37.95	1,300	-0.34(-0.89%)
Nov 18, 2003	38.95	38.95	38.85	38.29	15,800	-0.26(-0.67%)
Nov 17, 2003	38.35	38.55	38.01	38.55	15,800	-0.85(-2.16%)

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.