Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	58.10	58.31	57.90	58.19	787,039	+0.40(+0.69%)
Jan 29, 2004	57.65	57.89	57.51	57.79	1,218,250	-0.12(-0.21%)
Jan 28, 2004	58.33	58.73	57.40	57.91	2,727,864	-0.51(-0.88%)
Jan 27, 2004	57.99	58.43	57.99	58.43	861,674	+0.36(+0.62%)
Jan 26, 2004	58.37	58.41	57.95	58.07	956,502	-0.35(-0.61%)
Jan 23, 2004	59.21	59.44	58.34	58.42	1,527,562	-0.71(-1.20%)
Jan 22, 2004	58.80	59.16	58.64	59.13	663,494	+0.43(+0.73%)
Jan 21, 2004	58.67	58.71	58.46	58.70	853,298	+0.14(+0.24%)
Jan 20, 2004	58.50	58.79	58.50	58.56	941,694	-0.01(-0.02%)
Jan 16, 2004	59.29	59.37	58.57	58.57	1,124,469	-0.41(-0.70%)
Jan 15, 2004	58.80	59.04	58.57	58.99	2,299,195	+0.22(+0.38%)
Jan 14, 2004	58.49	58.78	58.27	58.77	1,765,378	+0.29(+0.49%)
Jan 13, 2004	57.95	58.48	57.87	58.48	696,549	+0.39(+0.68%)
Jan 12, 2004	57.90	58.42	57.90	58.09	1,291,091	-0.05(-0.08%)
Jan 09, 2004	58.09	58.21	57.50	58.13	2,427,526	+1.00(+1.74%)
Jan 08, 2004	57.03	57.26	56.95	57.14	822,487	-0.02(-0.04%)
Jan 07, 2004	56.83	57.26	56.83	57.16	376,917	+0.23(+0.40%)
Jan 06, 2004	56.52	57.09	56.50	56.93	1,032,783	+0.62(+1.10%)
Jan 05, 2004	56.17	56.41	56.09	56.31	936,908	-0.15(-0.26%)
Jan 02, 2004	56.89	56.89	56.21	56.45	1,296,924	-0.68(-1.18%)
Dec 31, 2003	57.08	57.21	57.03	57.13	256,363	-0.27(-0.47%)
Dec 30, 2003	57.63	57.56	57.23	57.40	589,157	-0.23(-0.41%)
Dec 29, 2003	58.15	58.00	57.61	57.63	280,893	-0.52(-0.90%)
Dec 26, 2003	58.10	58.19	58.10	58.15	120,404	+0.21(+0.37%)
Dec 24, 2003	57.75	57.94	57.61	57.94	207,753	+0.54(+0.94%)
Dec 23, 2003	57.85	57.97	57.40	57.40	667,981	-0.66(-1.13%)
Dec 22, 2003	58.25	58.27	58.01	58.05	723,471	-0.15(-0.26%)
Dec 19, 2003	58.23	58.21	57.91	58.21	695,651	-0.03(-0.05%)
Dec 18, 2003	57.70	58.23	57.70	58.23	1,059,107	+0.52(+0.90%)
Dec 17, 2003	57.32	57.93	57.63	57.71	797,359	+0.39(+0.68%)
Dec 16, 2003	57.14	57.40	57.10	57.32	692,211	+0.19(+0.33%)
Dec 15, 2003	57.17	57.39	56.96	57.14	1,032,035	-0.03(-0.06%)
Dec 12, 2003	57.06	57.40	57.14	57.17	827,273	+0.11(+0.19%)
Dec 11, 2003	56.50	57.08	56.41	57.06	763,556	+0.41(+0.72%)
Dec 10, 2003	56.56	56.88	56.55	56.66	831,162	+0.09(+0.17%)
Dec 09, 2003	57.16	57.26	56.50	56.56	1,404,764	-0.40(-0.70%)
Dec 08, 2003	57.35	57.35	56.89	56.96	652,425	-0.44(-0.77%)
Dec 05, 2003	57.03	57.65	56.91	57.40	1,469,977	+0.94(+1.67%)
Dec 04, 2003	56.37	56.56	56.35	56.46	839,837	+0.13(+0.23%)
Dec 03, 2003	56.50	56.68	56.13	56.33	2,162,936	-0.23(-0.40%)
Dec 02, 2003	56.46	56.52	56.17	56.56	881,118	+0.24(+0.43%)
Dec 01, 2003	56.48	56.54	56.03	56.32	1,655,145	-0.60(-1.05%)
Nov 28, 2003	57.06	57.10	56.92	56.92	465,612	-0.51(-0.90%)
Nov 26, 2003	57.56	57.77	57.05	57.43	917,314	-0.24(-0.42%)
Nov 25, 2003	57.46	57.85	57.46	57.67	446,766	+0.31(+0.55%)
Nov 24, 2003	57.58	57.71	57.33	57.36	858,234	-0.47(-0.82%)
Nov 21, 2003	57.80	58.01	57.83	57.83	772,979	+0.03(+0.06%)
Nov 20, 2003	57.67	57.81	57.43	57.80	558,346	+0.55(+0.97%)
Nov 19, 2003	57.83	57.91	57.21	57.24	828,470	-0.64(-1.11%)
Nov 18, 2003	57.43	57.91	57.35	57.89	945,583	+0.35(+0.62%)
Nov 17, 2003	57.59	57.82	57.53	57.53	1,039,513	+0.09(+0.15%)
Nov 14, 2003	57.03	57.34	56.96	57.44	725,117	+0.38(+0.67%)
Nov 13, 2003	56.56	57.02	56.52	57.06	1,376,645	+0.87(+1.55%)
Nov 12, 2003	56.03	56.26	56.03	56.19	480,719	+0.42(+0.76%)
Nov 11, 2003	55.79	55.81	55.79	55.77	146,279	-0.01(-0.01%)
Nov 10, 2003	55.96	56.03	55.63	55.78	828,470	-0.05(-0.08%)
Nov 07, 2003	55.67	55.88	55.53	55.83	1,085,432	-0.03(-0.06%)
Nov 06, 2003	56.01	56.11	55.83	55.86	1,288,698	-0.53(-0.94%)
Nov 05, 2003	56.57	56.73	56.57	56.39	411,468	-0.39(-0.68%)
Nov 04, 2003	56.57	56.73	56.57	56.78	368,541	+0.37(+0.65%)

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.