Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	48.26	48.35	47.84	48.17	53,344	-0.25(-0.52%)
Jan 29, 2004	47.88	48.42	47.59	48.42	89,315	+0.60(+1.26%)
Jan 28, 2004	48.43	48.44	47.67	47.81	129,690	-0.45(-0.93%)
Jan 27, 2004	48.71	48.72	48.17	48.26	174,715	-0.45(-0.92%)
Jan 26, 2004	48.13	48.71	47.99	48.71	105,098	+0.71(+1.48%)
Jan 23, 2004	48.29	48.30	47.76	48.00	108,524	-0.06(-0.12%)
Jan 22, 2004	48.43	48.43	48.02	48.06	131,648	-0.04(-0.09%)
Jan 21, 2004	47.59	48.16	47.45	48.10	92,741	+0.78(+1.64%)
Jan 20, 2004	47.72	47.74	47.32	47.32	119,780	-0.11(-0.24%)
Jan 16, 2004	47.33	47.45	47.19	47.44	174,226	+0.07(+0.16%)
Jan 15, 2004	47.24	47.51	46.83	47.36	102,529	+0.31(+0.66%)
Jan 14, 2004	47.04	47.20	46.81	47.05	84,176	+0.29(+0.63%)
Jan 13, 2004	47.14	47.23	46.68	46.76	57,137	-0.21(-0.45%)
Jan 12, 2004	47.20	47.23	46.81	46.97	110,359	-0.11(-0.23%)
Jan 09, 2004	47.31	47.37	46.87	47.08	69,005	-0.24(-0.50%)
Jan 08, 2004	47.52	47.61	47.03	47.32	261,828	-0.16(-0.34%)
Jan 07, 2004	47.23	47.48	47.23	47.48	87,724	+0.25(+0.54%)
Jan 06, 2004	47.15	47.23	46.92	47.23	122,349	+0.19(+0.40%)
Jan 05, 2004	47.32	47.32	46.73	47.04	310,769	+0.20(+0.44%)
Jan 02, 2004	46.78	47.23	46.78	46.83	289,847	+0.26(+0.56%)
Dec 31, 2003	46.77	46.83	46.49	46.57	146,085	-0.08(-0.18%)
Dec 30, 2003	46.70	46.70	46.44	46.65	264,276	+0.22(+0.48%)
Dec 29, 2003	46.31	46.45	46.15	46.43	63,499	+0.38(+0.83%)
Dec 26, 2003	46.02	46.12	45.86	46.05	26,672	+0.06(+0.12%)
Dec 24, 2003	45.85	46.06	45.73	45.99	39,763	+0.20(+0.45%)
Dec 23, 2003	45.85	45.88	45.62	45.79	183,769	+0.05(+0.11%)
Dec 22, 2003	45.50	45.81	45.50	45.74	77,936	+0.02(+0.04%)
Dec 19, 2003	45.87	45.87	45.50	45.72	266,478	-0.03(-0.07%)
Dec 18, 2003	45.53	45.77	45.42	45.75	129,690	+0.39(+0.86%)
Dec 17, 2003	45.22	45.37	45.03	45.36	63,621	+0.24(+0.53%)
Dec 16, 2003	45.16	45.26	45.03	45.12	51,142	+0.01(+0.02%)
Dec 15, 2003	45.63	45.65	45.22	45.12	118,679	-0.06(-0.13%)
Dec 12, 2003	45.31	45.33	45.05	45.17	84,788	-0.11(-0.25%)
Dec 11, 2003	44.60	45.43	44.60	45.29	53,344	+0.58(+1.30%)
Dec 10, 2003	44.94	45.02	44.50	44.71	50,408	-0.38(-0.83%)
Dec 09, 2003	45.39	45.39	45.03	45.08	48,328	-0.19(-0.42%)
Dec 08, 2003	44.99	45.27	44.81	45.27	47,104	+0.31(+0.69%)
Dec 05, 2003	45.17	45.17	44.81	44.96	53,956	-0.20(-0.45%)
Dec 04, 2003	45.26	45.35	44.96	45.17	54,935	-0.09(-0.20%)
Dec 03, 2003	45.63	45.63	45.24	45.26	85,767	+0.08(+0.18%)
Dec 02, 2003	45.11	45.36	44.99	45.17	105,343	+0.02(+0.04%)
Dec 01, 2003	44.60	45.16	44.60	45.16	85,889	+0.75(+1.69%)
Nov 28, 2003	44.45	44.48	44.30	44.41	88,703	-0.11(-0.24%)
Nov 26, 2003	44.54	44.55	44.18	44.51	68,516	+0.07(+0.15%)
Nov 25, 2003	44.69	44.69	44.22	44.45	109,013	-0.06(-0.13%)
Nov 24, 2003	44.30	44.63	44.26	44.50	95,310	+0.65(+1.47%)
Nov 21, 2003	44.16	44.16	43.68	43.86	113,296	-0.32(-0.72%)
Nov 20, 2003	44.68	44.81	44.18	44.18	61,052	-0.61(-1.37%)
Nov 19, 2003	44.59	44.96	44.46	44.79	51,142	+0.22(+0.49%)
Nov 18, 2003	44.87	44.94	44.48	44.57	91,762	-0.17(-0.38%)
Nov 17, 2003	44.60	44.74	44.42	44.74	130,302	-0.11(-0.26%)
Nov 14, 2003	45.16	45.24	44.73	44.85	277,367	+0.33(+0.73%)
Nov 13, 2003	43.20	44.63	43.20	44.53	208,239	+1.24(+2.87%)
Nov 12, 2003	42.84	43.43	42.71	43.29	67,047	+0.71(+1.67%)
Nov 11, 2003	42.56	42.56	42.42	42.57	90,661	-0.09(-0.21%)
Nov 10, 2003	42.83	42.92	42.53	42.66	75,367	-0.26(-0.61%)
Nov 07, 2003	43.32	43.36	42.91	42.93	62,643	-0.39(-0.91%)
Nov 06, 2003	42.93	43.40	42.78	43.32	105,588	+0.20(+0.47%)
Nov 05, 2003	43.24	43.31	42.91	43.11	40,987	-0.01(-0.02%)
Nov 04, 2003	43.24	43.31	42.99	43.12	76,675	-0.44(-1.01%)

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.