Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	55.49	56.06	55.18	55.49	1,259,546	-0.02(-0.03%)
Jan 29, 2004	56.22	56.41	54.66	55.50	972,919	-0.47(-0.85%)
Jan 28, 2004	57.61	57.81	55.85	55.98	1,047,793	-1.24(-2.17%)
Jan 27, 2004	58.08	58.08	57.09	57.22	774,037	-0.86(-1.48%)
Jan 26, 2004	57.41	58.08	56.99	58.08	612,313	+0.68(+1.18%)
Jan 23, 2004	57.13	57.45	56.64	57.40	395,636	+0.36(+0.63%)
Jan 22, 2004	57.90	58.07	56.83	57.04	749,527	-0.31(-0.55%)
Jan 21, 2004	57.72	57.83	56.93	57.35	980,977	-0.50(-0.86%)
Jan 20, 2004	57.50	57.85	56.88	57.85	447,231	+0.89(+1.57%)
Jan 16, 2004	56.60	57.18	56.59	56.96	473,085	+0.49(+0.87%)
Jan 15, 2004	56.20	56.63	55.49	56.47	587,019	+0.13(+0.22%)
Jan 14, 2004	56.25	56.36	55.73	56.34	351,428	+0.46(+0.82%)
Jan 13, 2004	56.25	56.38	55.32	55.89	1,004,033	-0.49(-0.87%)
Jan 12, 2004	55.49	56.38	55.29	56.38	700,842	+1.12(+2.02%)
Jan 09, 2004	55.22	56.07	55.08	55.26	490,208	-0.36(-0.64%)
Jan 08, 2004	55.58	55.79	55.23	55.62	1,364,750	+0.47(+0.86%)
Jan 07, 2004	54.72	55.15	54.29	55.15	330,835	+0.64(+1.18%)
Jan 06, 2004	54.50	54.95	54.26	54.50	321,098	+0.08(+0.15%)
Jan 05, 2004	53.79	54.49	53.34	54.42	815,112	+1.07(+2.01%)
Jan 02, 2004	53.25	53.78	52.90	53.35	693,343	+0.40(+0.76%)
Dec 31, 2003	53.74	53.88	52.90	52.95	1,836,269	-0.59(-1.10%)
Dec 30, 2003	53.52	53.72	53.27	53.54	490,656	+0.15(+0.28%)
Dec 29, 2003	52.81	53.57	52.81	53.39	1,130,950	+0.76(+1.44%)
Dec 26, 2003	52.36	52.72	52.36	52.63	173,363	+0.29(+0.55%)
Dec 24, 2003	52.58	52.62	52.23	52.34	409,179	-0.31(-0.59%)
Dec 23, 2003	51.97	52.65	51.97	52.65	490,880	+0.47(+0.91%)
Dec 22, 2003	51.73	52.22	51.51	52.18	479,688	+0.45(+0.86%)
Dec 19, 2003	51.78	51.97	51.30	51.73	720,428	-0.16(-0.31%)
Dec 18, 2003	51.06	51.99	50.90	51.89	1,065,253	+0.88(+1.72%)
Dec 17, 2003	50.80	50.93	50.71	51.02	580,080	+0.18(+0.35%)
Dec 16, 2003	50.75	50.75	50.04	50.84	760,383	+0.18(+0.35%)
Dec 15, 2003	53.03	53.03	50.66	50.66	851,374	-1.38(-2.66%)
Dec 12, 2003	51.91	54.41	51.39	52.05	703,080	+0.31(+0.60%)
Dec 11, 2003	50.08	51.83	50.08	51.73	1,520,207	+1.70(+3.39%)
Dec 10, 2003	50.97	51.06	49.88	50.04	1,110,468	-0.80(-1.58%)
Dec 09, 2003	52.09	52.09	50.80	50.84	1,509,015	-0.85(-1.64%)
Dec 08, 2003	51.64	52.12	51.11	51.69	1,849,251	-0.10(-0.19%)
Dec 05, 2003	51.87	52.09	51.55	51.79	526,694	-0.54(-1.04%)
Dec 04, 2003	52.54	52.54	51.51	52.33	1,155,908	-0.02(-0.03%)
Dec 03, 2003	53.88	53.95	52.40	52.35	563,292	-1.30(-2.43%)
Dec 02, 2003	53.48	54.01	53.43	53.65	384,780	+0.04(+0.08%)
Dec 01, 2003	53.48	53.70	53.12	53.61	1,492,451	+0.63(+1.18%)
Nov 28, 2003	52.61	52.98	51.89	52.98	222,384	+0.49(+0.94%)
Nov 26, 2003	52.39	52.93	51.89	52.49	435,815	+0.10(+0.19%)
Nov 25, 2003	52.22	52.58	52.06	52.39	817,686	+0.34(+0.65%)
Nov 24, 2003	51.20	52.09	51.15	52.06	1,589,262	+1.40(+2.77%)
Nov 21, 2003	50.66	50.66	50.17	50.65	320,090	+0.54(+1.09%)
Nov 20, 2003	50.44	51.06	50.21	50.11	492,223	-0.58(-1.15%)
Nov 19, 2003	50.46	50.79	49.90	50.69	609,179	+0.65(+1.30%)
Nov 18, 2003	51.15	51.42	50.04	50.04	827,647	-0.57(-1.13%)
Nov 17, 2003	50.35	50.80	50.04	50.61	2,196,539	-0.72(-1.41%)
Nov 14, 2003	52.58	52.81	51.33	51.33	611,082	-1.25(-2.38%)
Nov 13, 2003	52.18	52.61	52.09	52.58	274,427	+0.31(+0.60%)
Nov 12, 2003	51.03	52.36	50.98	52.27	534,976	+1.46(+2.87%)
Nov 11, 2003	51.29	51.31	50.59	50.81	596,532	-0.66(-1.28%)
Nov 10, 2003	52.72	52.72	51.30	51.47	908,901	-1.15(-2.19%)
Nov 07, 2003	52.59	53.15	52.45	52.63	810,635	+0.04(+0.07%)
Nov 06, 2003	52.44	52.69	51.88	52.59	427,869	+0.37(+0.70%)
Nov 05, 2003	52.09	52.36	51.38	52.22	368,664	+0.07(+0.14%)
Nov 04, 2003	52.09	52.57	52.01	52.15	374,088	+0.05(+0.10%)

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.