Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.13	32.67	30.44	31.50	782,054	+0.12(+0.39%)
Jan 29, 2004	31.49	32.05	29.41	31.38	1,943,223	-0.67(-2.11%)
Jan 28, 2004	34.30	34.72	31.25	32.05	1,522,143	-1.88(-5.54%)
Jan 27, 2004	34.26	35.88	32.93	33.93	1,627,591	-0.19(-0.56%)
Jan 26, 2004	32.43	34.21	31.63	34.12	2,486,998	+3.42(+11.16%)
Jan 23, 2004	32.53	33.06	29.55	30.70	2,749,994	-2.34(-7.08%)
Jan 22, 2004	34.50	35.49	32.66	33.04	1,240,298	-1.51(-4.38%)
Jan 21, 2004	36.27	36.27	34.06	34.55	1,742,107	-2.46(-6.64%)
Jan 20, 2004	38.47	39.19	36.69	37.01	1,151,032	-0.56(-1.48%)
Jan 16, 2004	36.55	38.49	35.60	37.57	1,446,748	+1.69(+4.70%)
Jan 15, 2004	34.81	36.67	34.31	35.88	1,508,298	+0.88(+2.51%)
Jan 14, 2004	35.83	36.41	33.98	35.00	1,809,016	+0.14(+0.40%)
Jan 13, 2004	30.85	35.08	30.72	34.86	3,358,196	+4.21(+13.72%)
Jan 12, 2004	30.37	30.90	29.60	30.65	505,751	+0.70(+2.35%)
Jan 09, 2004	29.48	31.44	29.24	29.95	880,322	-0.46(-1.50%)
Jan 08, 2004	31.20	31.63	29.85	30.41	544,595	-0.55(-1.78%)
Jan 07, 2004	31.93	32.21	30.42	30.96	697,554	-0.96(-3.00%)
Jan 06, 2004	30.41	32.25	30.17	31.91	1,036,693	+1.43(+4.70%)
Jan 05, 2004	29.96	30.82	29.41	30.48	706,303	+1.37(+4.69%)
Jan 02, 2004	29.16	29.91	28.82	29.11	465,712	+0.26(+0.92%)
Dec 31, 2003	29.66	30.01	28.26	28.85	631,262	-0.67(-2.27%)
Dec 30, 2003	30.31	31.41	29.27	29.52	972,488	-0.74(-2.43%)
Dec 29, 2003	28.05	30.35	28.05	30.26	948,286	+2.10(+7.47%)
Dec 26, 2003	28.46	28.80	27.70	28.15	176,956	+0.12(+0.42%)
Dec 24, 2003	27.89	29.10	27.78	28.03	296,037	-0.51(-1.77%)
Dec 23, 2003	27.72	28.86	27.13	28.54	453,726	+0.84(+3.05%)
Dec 22, 2003	27.79	28.68	27.56	27.70	467,184	-0.40(-1.44%)
Dec 19, 2003	27.84	29.12	26.91	28.10	1,251,970	+0.54(+1.96%)
Dec 18, 2003	27.48	28.32	26.77	27.56	1,036,523	+0.35(+1.30%)
Dec 17, 2003	26.77	28.78	26.04	27.21	1,262,534	+0.07(+0.27%)
Dec 16, 2003	27.29	27.84	24.92	27.13	1,813,465	-0.17(-0.62%)
Dec 15, 2003	30.31	30.54	27.16	27.30	1,312,305	-1.73(-5.95%)
Dec 12, 2003	28.73	29.81	27.95	29.03	1,021,187	+0.63(+2.22%)
Dec 11, 2003	26.82	28.60	26.26	28.40	1,608,920	+1.86(+6.99%)
Dec 10, 2003	28.46	28.68	25.53	26.54	2,549,587	-2.15(-7.51%)
Dec 09, 2003	30.28	30.69	28.12	28.70	1,408,776	-1.45(-4.81%)
Dec 08, 2003	30.55	31.72	29.61	30.15	937,845	-0.84(-2.70%)
Dec 05, 2003	31.66	32.35	30.55	30.99	968,307	-0.67(-2.13%)
Dec 04, 2003	30.26	31.87	29.59	31.66	1,369,413	+0.92(+3.00%)
Dec 03, 2003	32.42	33.18	29.34	30.74	1,988,729	-0.58(-1.85%)
Dec 02, 2003	33.07	33.93	31.13	31.32	1,728,542	-1.95(-5.85%)
Dec 01, 2003	31.19	33.46	30.87	33.26	1,787,955	+2.47(+8.04%)
Nov 28, 2003	30.09	30.92	29.39	30.79	484,753	+0.93(+3.11%)
Nov 26, 2003	30.82	30.85	29.30	29.86	1,216,059	-0.51(-1.67%)
Nov 25, 2003	27.00	30.52	26.77	30.37	2,732,440	+3.04(+11.11%)
Nov 24, 2003	28.12	28.18	26.77	27.33	912,818	-0.20(-0.74%)
Nov 21, 2003	26.12	28.12	26.67	27.53	1,483,837	+1.41(+5.40%)
Nov 20, 2003	27.53	27.83	25.68	26.12	1,692,899	-1.47(-5.32%)
Nov 19, 2003	26.63	28.74	26.62	27.59	3,836,782	+1.05(+3.94%)
Nov 18, 2003	24.07	26.97	23.79	26.54	3,572,822	+2.73(+11.45%)
Nov 17, 2003	24.74	24.88	23.45	23.82	964,500	-0.37(-1.51%)
Nov 14, 2003	24.67	25.27	23.40	24.18	2,586,033	+1.50(+6.62%)
Nov 13, 2003	21.76	23.00	21.37	22.68	721,855	+0.80(+3.67%)
Nov 12, 2003	21.26	22.35	21.09	21.88	702,533	+0.68(+3.21%)
Nov 11, 2003	20.39	21.93	20.25	21.20	1,069,725	-0.24(-1.13%)
Nov 10, 2003	23.11	23.62	21.12	21.44	1,237,166	-1.86(-7.97%)
Nov 07, 2003	25.87	26.35	23.17	23.29	2,033,630	-1.57(-6.33%)
Nov 06, 2003	22.44	24.97	21.72	24.87	1,799,351	+2.60(+11.67%)
Nov 05, 2003	21.71	22.43	21.71	22.27	374,637	+0.11(+0.51%)
Nov 04, 2003	22.64	22.94	21.69	22.16	504,240	-0.34(-1.50%)

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.