Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	53.32	53.70	53.10	53.46	676,900	+0.17(+0.32%)
Jan 29, 2004	53.66	53.75	52.67	53.29	846,300	-0.46(-0.86%)
Jan 28, 2004	53.07	54.93	52.67	53.75	1,720,800	+0.65(+1.22%)
Jan 27, 2004	53.60	54.02	53.06	53.10	1,652,500	+0.22(+0.42%)
Jan 26, 2004	53.52	53.74	51.71	52.88	2,003,400	-0.39(-0.73%)
Jan 23, 2004	52.76	54.00	52.56	53.27	1,490,800	+0.46(+0.87%)
Jan 22, 2004	51.40	52.97	51.30	52.81	1,131,100	+1.35(+2.62%)
Jan 21, 2004	50.89	51.55	50.47	51.46	1,549,500	+0.57(+1.12%)
Jan 20, 2004	49.99	51.05	49.31	50.89	1,452,700	+0.98(+1.96%)
Jan 16, 2004	50.08	50.10	49.48	49.91	868,400	-0.09(-0.18%)
Jan 15, 2004	50.25	50.50	49.65	50.00	794,800	-0.15(-0.30%)
Jan 14, 2004	49.90	50.34	49.67	50.15	1,177,000	+0.35(+0.70%)
Jan 13, 2004	50.64	50.81	49.60	49.80	1,358,300	-0.85(-1.68%)
Jan 12, 2004	51.05	51.10	50.48	50.65	957,100	-0.24(-0.47%)
Jan 09, 2004	51.72	51.72	50.89	50.89	665,200	-0.83(-1.60%)
Jan 08, 2004	52.42	52.42	51.49	51.72	816,600	-0.62(-1.18%)
Jan 07, 2004	51.90	52.60	51.81	52.34	1,114,900	+0.31(+0.60%)
Jan 06, 2004	52.03	52.18	51.86	52.03	760,400	+0.00(+0.00%)
Jan 05, 2004	51.35	52.08	51.13	52.03	549,800	+0.93(+1.82%)
Jan 02, 2004	51.36	51.73	50.97	51.10	718,200	-0.26(-0.51%)
Dec 31, 2003	51.80	51.83	51.07	51.36	454,400	-0.24(-0.47%)
Dec 30, 2003	51.49	51.76	51.38	51.60	639,500	+0.40(+0.78%)
Dec 29, 2003	50.69	51.20	50.57	51.20	570,900	+0.88(+1.75%)
Dec 26, 2003	50.09	50.49	50.05	50.32	222,300	+0.26(+0.52%)
Dec 24, 2003	49.79	50.10	49.70	50.06	338,500	+0.34(+0.68%)
Dec 23, 2003	49.41	49.70	49.29	49.72	731,000	+0.54(+1.10%)
Dec 22, 2003	48.57	49.19	48.52	49.18	527,100	+0.61(+1.26%)
Dec 19, 2003	48.87	48.99	48.20	48.57	426,900	-0.13(-0.27%)
Dec 18, 2003	47.90	48.80	47.88	48.70	488,500	+0.90(+1.88%)
Dec 17, 2003	47.87	47.91	47.06	47.80	721,600	-0.22(-0.46%)
Dec 16, 2003	48.50	48.64	47.50	48.02	1,042,300	-0.48(-0.99%)
Dec 15, 2003	48.94	48.94	48.33	48.50	645,400	-0.02(-0.04%)
Dec 12, 2003	48.26	48.65	48.01	48.52	402,800	+0.16(+0.33%)
Dec 11, 2003	47.87	48.49	47.87	48.36	664,400	+0.49(+1.02%)
Dec 10, 2003	47.25	47.87	47.20	47.87	707,600	+0.62(+1.31%)
Dec 09, 2003	48.00	48.16	47.16	47.25	500,300	-0.65(-1.36%)
Dec 08, 2003	47.00	47.97	46.90	47.90	403,500	+0.90(+1.91%)
Dec 05, 2003	48.02	48.06	46.95	47.00	604,400	-1.25(-2.59%)
Dec 04, 2003	47.22	48.25	47.22	48.25	726,000	+1.03(+2.18%)
Dec 03, 2003	47.40	47.57	46.95	47.22	655,500	-0.14(-0.30%)
Dec 02, 2003	48.00	48.10	47.26	47.36	418,700	-0.57(-1.19%)
Dec 01, 2003	47.17	47.94	47.10	47.93	718,400	+0.88(+1.87%)
Nov 28, 2003	46.90	47.12	46.80	47.05	213,100	-0.06(-0.13%)
Nov 26, 2003	47.45	47.50	46.45	47.11	490,200	+0.02(+0.04%)
Nov 25, 2003	47.40	47.40	46.68	47.09	747,300	-0.02(-0.04%)
Nov 24, 2003	46.69	47.48	46.61	47.11	670,000	+0.66(+1.42%)
Nov 21, 2003	46.14	46.59	45.60	46.45	467,100	+0.31(+0.67%)
Nov 20, 2003	46.27	46.69	45.92	46.14	768,500	-0.11(-0.24%)
Nov 19, 2003	45.95	46.50	45.88	46.25	658,000	+0.50(+1.09%)
Nov 18, 2003	46.10	46.72	45.70	45.75	884,300	-0.24(-0.52%)
Nov 17, 2003	46.18	46.26	45.75	45.99	1,206,600	+0.19(+0.41%)
Nov 14, 2003	47.75	47.79	45.73	45.80	2,387,900	-2.00(-4.18%)
Nov 13, 2003	48.15	48.19	47.70	47.80	1,193,600	-0.28(-0.58%)
Nov 12, 2003	47.41	48.18	47.39	48.08	1,012,800	+0.68(+1.43%)
Nov 11, 2003	47.46	47.90	47.39	47.40	905,400	-0.06(-0.13%)
Nov 10, 2003	48.10	48.11	47.35	47.46	1,290,300	-0.74(-1.54%)
Nov 07, 2003	48.14	48.37	48.14	48.20	566,000	+0.05(+0.10%)
Nov 06, 2003	47.92	48.17	47.49	48.15	703,300	+0.28(+0.58%)
Nov 05, 2003	47.68	47.93	47.37	47.87	631,600	+0.13(+0.27%)
Nov 04, 2003	47.68	47.91	47.35	47.74	749,396	+0.17(+0.36%)

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.