Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	36.17	36.90	36.02	36.80	7,662,717	+0.63(+1.75%)
Jan 29, 2004	35.67	36.42	35.62	36.17	10,035,581	+0.85(+2.41%)
Jan 28, 2004	36.12	36.49	35.19	35.32	8,358,124	-0.52(-1.45%)
Jan 27, 2004	36.17	36.17	35.80	35.84	7,043,091	-0.33(-0.92%)
Jan 26, 2004	35.47	36.17	35.16	36.17	7,952,177	+0.70(+1.98%)
Jan 23, 2004	35.60	35.95	35.17	35.47	4,898,696	-0.03(-0.08%)
Jan 22, 2004	35.67	35.85	35.48	35.50	4,805,450	-0.28(-0.79%)
Jan 21, 2004	35.51	35.85	35.32	35.78	7,614,263	+0.11(+0.32%)
Jan 20, 2004	35.39	35.70	35.32	35.67	6,789,127	+0.23(+0.66%)
Jan 16, 2004	35.27	35.52	35.21	35.43	6,754,899	+0.16(+0.46%)
Jan 15, 2004	34.72	35.32	34.54	35.27	9,792,604	+0.66(+1.91%)
Jan 14, 2004	34.04	34.72	34.04	34.61	7,492,704	+0.62(+1.84%)
Jan 13, 2004	33.94	34.08	33.67	33.98	5,159,139	+0.12(+0.36%)
Jan 12, 2004	34.00	34.29	33.79	33.86	7,076,615	-0.13(-0.40%)
Jan 09, 2004	33.97	34.29	33.94	34.00	5,583,962	-0.26(-0.75%)
Jan 08, 2004	34.42	34.60	33.94	34.25	7,884,988	-0.10(-0.29%)
Jan 07, 2004	34.39	34.39	34.13	34.35	5,524,239	+0.10(+0.29%)
Jan 06, 2004	34.04	34.31	34.03	34.25	5,102,938	+0.06(+0.17%)
Jan 05, 2004	34.13	34.31	33.95	34.20	5,214,496	+0.30(+0.88%)
Jan 02, 2004	34.38	34.47	33.89	33.90	3,750,014	-0.34(-1.00%)
Dec 31, 2003	34.30	34.35	34.00	34.24	3,758,184	-0.04(-0.12%)
Dec 30, 2003	34.31	34.35	34.16	34.28	3,465,484	-0.15(-0.43%)
Dec 29, 2003	34.02	34.43	33.97	34.43	5,826,234	+0.48(+1.40%)
Dec 26, 2003	33.99	34.00	33.91	33.96	1,259,676	-0.04(-0.10%)
Dec 24, 2003	33.85	34.03	33.81	33.99	2,151,719	+0.14(+0.42%)
Dec 23, 2003	33.71	33.86	33.58	33.85	4,402,883	+0.17(+0.51%)
Dec 22, 2003	33.52	33.69	33.47	33.68	5,297,742	+0.16(+0.49%)
Dec 19, 2003	33.45	33.67	33.28	33.52	10,659,292	+0.31(+0.94%)
Dec 18, 2003	32.37	33.27	32.23	33.20	9,534,978	+1.26(+3.93%)
Dec 17, 2003	32.16	32.22	31.81	31.95	5,915,255	-0.19(-0.60%)
Dec 16, 2003	32.29	32.54	32.10	32.14	6,401,209	-0.03(-0.09%)
Dec 15, 2003	32.76	32.76	32.15	32.17	5,986,106	+0.08(+0.24%)
Dec 12, 2003	32.23	32.34	31.91	32.09	4,713,048	-0.04(-0.11%)
Dec 11, 2003	32.00	32.25	31.98	32.12	6,052,731	+0.04(+0.13%)
Dec 10, 2003	32.47	32.51	31.93	32.08	5,170,408	-0.36(-1.12%)
Dec 09, 2003	32.82	32.83	32.36	32.44	5,751,581	-0.32(-0.98%)
Dec 08, 2003	32.34	32.76	32.34	32.76	5,255,062	+0.46(+1.43%)
Dec 05, 2003	32.59	32.62	32.27	32.30	4,570,783	-0.40(-1.24%)
Dec 04, 2003	32.46	32.83	32.43	32.71	3,586,057	+0.06(+0.17%)
Dec 03, 2003	32.61	32.81	32.54	32.65	5,574,524	+0.13(+0.41%)
Dec 02, 2003	32.52	32.69	32.39	32.52	7,398,753	-0.18(-0.54%)
Dec 01, 2003	32.65	32.90	32.53	32.69	7,561,864	+0.24(+0.74%)
Nov 28, 2003	32.49	32.62	32.37	32.45	2,636,264	-0.01(-0.04%)
Nov 26, 2003	32.20	32.58	32.20	32.47	6,122,032	+0.27(+0.84%)
Nov 25, 2003	32.22	32.30	32.14	32.20	5,445,782	+0.14(+0.44%)
Nov 24, 2003	32.02	32.16	31.76	32.05	6,734,052	+0.18(+0.56%)
Nov 21, 2003	31.53	31.98	31.49	31.88	8,649,133	+0.36(+1.13%)
Nov 20, 2003	31.41	32.05	31.41	31.52	7,502,282	-0.34(-1.07%)
Nov 19, 2003	31.56	31.93	31.43	31.86	10,023,890	+0.28(+0.90%)
Nov 18, 2003	31.20	31.73	31.13	31.58	15,402,624	+0.39(+1.25%)
Nov 17, 2003	31.52	31.60	30.90	31.19	14,946,109	-0.99(-3.09%)
Nov 14, 2003	32.31	32.50	32.00	32.18	6,346,135	-0.33(-1.03%)
Nov 13, 2003	32.68	32.68	32.37	32.52	3,623,103	-0.16(-0.48%)
Nov 12, 2003	32.26	32.79	32.14	32.67	3,848,754	+0.38(+1.19%)
Nov 11, 2003	32.73	32.73	32.04	32.29	6,220,491	-0.43(-1.30%)
Nov 10, 2003	32.94	32.98	32.54	32.71	4,290,479	-0.30(-0.90%)
Nov 07, 2003	33.90	33.90	32.96	33.01	5,516,069	-0.62(-1.84%)
Nov 06, 2003	33.44	33.95	33.27	33.63	4,642,338	+0.04(+0.13%)
Nov 05, 2003	33.24	33.62	33.24	33.59	5,368,311	+0.13(+0.40%)
Nov 04, 2003	33.50	33.51	33.19	33.45	3,819,315	-0.08(-0.23%)

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.