Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	40.45	40.45	40.19	40.40	760,992	-0.07(-0.17%)
Jan 29, 2004	40.50	40.50	39.96	40.46	199,513	+0.24(+0.61%)
Jan 28, 2004	41.05	41.05	40.12	40.22	544,784	-0.60(-1.47%)
Jan 27, 2004	41.29	41.29	40.71	40.82	538,626	-0.35(-0.86%)
Jan 26, 2004	40.83	41.25	40.65	41.17	512,459	+0.55(+1.35%)
Jan 23, 2004	40.92	41.02	40.47	40.62	1,119,879	-0.17(-0.41%)
Jan 22, 2004	41.00	41.09	40.70	40.79	184,239	-0.08(-0.21%)
Jan 21, 2004	40.71	40.94	40.41	40.88	285,949	+0.08(+0.19%)
Jan 20, 2004	40.80	40.90	40.49	40.80	316,024	+0.06(+0.15%)
Jan 16, 2004	40.72	40.74	40.45	40.74	2,013,250	+0.35(+0.86%)
Jan 15, 2004	40.50	40.68	40.05	40.40	785,739	-0.08(-0.19%)
Jan 14, 2004	40.32	40.47	40.04	40.47	697,645	+0.51(+1.27%)
Jan 13, 2004	40.44	40.44	39.74	39.96	462,728	-0.24(-0.61%)
Jan 12, 2004	40.04	40.30	39.95	40.21	420,931	+0.19(+0.49%)
Jan 09, 2004	39.91	40.45	39.91	40.02	412,998	-0.30(-0.75%)
Jan 08, 2004	40.16	40.40	40.09	40.32	889,817	+0.04(+0.10%)
Jan 07, 2004	40.07	40.28	39.74	40.28	402,342	+0.21(+0.53%)
Jan 06, 2004	39.91	40.07	39.75	40.07	475,279	+0.10(+0.25%)
Jan 05, 2004	39.84	39.96	39.54	39.96	706,881	+0.65(+1.65%)
Jan 02, 2004	39.88	39.88	39.27	39.31	895,975	-0.21(-0.53%)
Dec 31, 2003	39.46	39.63	39.31	39.53	673,017	+0.15(+0.39%)
Dec 30, 2003	39.50	39.50	39.32	39.37	322,536	-0.13(-0.32%)
Dec 29, 2003	39.69	39.69	39.11	39.50	360,189	+0.60(+1.54%)
Dec 26, 2003	38.90	39.10	38.90	38.90	168,254	-0.09(-0.24%)
Dec 24, 2003	38.78	39.05	38.78	38.99	426,970	-0.02(-0.04%)
Dec 23, 2003	38.92	39.02	38.77	39.01	440,823	+0.09(+0.24%)
Dec 22, 2003	38.04	38.92	38.04	38.92	388,607	+0.14(+0.37%)
Dec 19, 2003	38.85	38.89	38.53	38.77	253,387	+0.01(+0.02%)
Dec 18, 2003	38.49	38.81	38.33	38.77	420,695	+0.41(+1.08%)
Dec 17, 2003	38.18	38.35	38.15	38.35	293,764	+0.14(+0.35%)
Dec 16, 2003	38.33	38.37	38.01	38.22	335,443	+0.02(+0.04%)
Dec 15, 2003	38.77	38.85	38.11	38.20	791,778	-0.24(-0.64%)
Dec 12, 2003	38.53	38.53	38.19	38.44	281,331	+0.06(+0.15%)
Dec 11, 2003	38.13	38.59	38.10	38.38	652,888	+0.39(+1.02%)
Dec 10, 2003	38.06	38.06	37.68	38.00	581,252	-0.08(-0.20%)
Dec 09, 2003	38.71	38.71	37.95	38.07	617,840	-0.41(-1.05%)
Dec 08, 2003	38.17	38.48	38.11	38.48	280,384	+0.23(+0.60%)
Dec 05, 2003	38.38	38.50	38.11	38.25	246,402	-0.37(-0.96%)
Dec 04, 2003	38.64	38.64	38.21	38.62	393,698	+0.14(+0.35%)
Dec 03, 2003	38.92	38.93	38.49	38.49	383,989	-0.10(-0.26%)
Dec 02, 2003	38.65	38.81	38.57	38.59	462,965	-0.21(-0.54%)
Dec 01, 2003	38.42	38.80	38.42	38.80	771,175	+0.52(+1.37%)
Nov 28, 2003	38.26	38.38	38.17	38.28	511,038	-0.05(-0.13%)
Nov 26, 2003	38.44	38.44	37.92	38.33	1,225,734	+0.14(+0.35%)
Nov 25, 2003	38.23	38.37	38.14	38.19	415,958	-0.03(-0.09%)
Nov 24, 2003	37.68	38.22	37.68	38.22	619,616	+0.73(+1.96%)
Nov 21, 2003	37.69	37.69	37.27	37.49	224,733	-0.03(-0.07%)
Nov 20, 2003	37.62	37.99	37.48	37.52	227,220	-0.35(-0.91%)
Nov 19, 2003	37.47	37.84	37.47	37.86	493,632	+0.52(+1.38%)
Nov 18, 2003	38.07	38.07	37.35	37.35	273,043	-0.41(-1.10%)
Nov 17, 2003	37.73	37.81	37.46	37.76	1,788,753	-0.25(-0.64%)
Nov 14, 2003	38.48	38.65	38.01	38.01	293,409	-0.30(-0.79%)
Nov 13, 2003	38.22	38.41	38.22	38.31	588,357	-0.09(-0.24%)
Nov 12, 2003	37.90	38.40	37.75	38.40	1,129,352	+0.70(+1.86%)
Nov 11, 2003	37.85	37.85	37.59	37.70	330,943	-0.08(-0.22%)
Nov 10, 2003	38.13	38.13	37.77	37.79	834,522	-0.22(-0.58%)
Nov 07, 2003	38.26	38.43	38.01	38.01	133,679	-0.25(-0.66%)
Nov 06, 2003	38.14	38.33	37.82	38.26	1,470,242	+0.30(+0.78%)
Nov 05, 2003	38.17	38.17	37.94	37.96	381,265	-0.10(-0.27%)
Nov 04, 2003	38.17	38.17	37.94	38.06	419,984	-0.20(-0.53%)

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.