Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.38	32.88	32.28	32.83	2,852,547	+0.46(+1.41%)
Jan 29, 2004	32.65	32.86	32.23	32.38	3,363,300	-0.15(-0.47%)
Jan 28, 2004	32.65	33.07	32.50	32.53	2,978,678	-0.11(-0.33%)
Jan 27, 2004	32.78	32.90	32.50	32.64	2,720,325	-0.32(-0.99%)
Jan 26, 2004	32.57	32.99	32.57	32.96	3,755,676	+0.54(+1.67%)
Jan 23, 2004	32.49	32.74	32.13	32.42	1,853,885	-0.06(-0.20%)
Jan 22, 2004	32.64	32.65	32.23	32.49	2,663,005	-0.13(-0.40%)
Jan 21, 2004	32.50	32.68	32.27	32.62	5,567,749	+0.74(+2.31%)
Jan 20, 2004	32.18	32.18	31.71	31.88	3,913,236	-0.40(-1.25%)
Jan 16, 2004	32.22	32.32	31.92	32.29	4,048,504	+0.06(+0.20%)
Jan 15, 2004	32.23	32.43	32.07	32.22	2,080,671	+0.00(+0.00%)
Jan 14, 2004	31.96	32.39	31.85	32.22	2,729,185	+0.24(+0.75%)
Jan 13, 2004	32.02	32.16	31.73	31.98	2,119,162	-0.04(-0.11%)
Jan 12, 2004	31.78	32.12	31.71	32.02	2,763,106	+0.22(+0.70%)
Jan 09, 2004	31.56	31.97	31.55	31.79	4,337,733	+0.46(+1.48%)
Jan 08, 2004	31.28	31.38	31.09	31.33	2,786,782	+0.23(+0.74%)
Jan 07, 2004	30.89	31.14	30.89	31.10	3,783,782	+0.25(+0.82%)
Jan 06, 2004	31.09	31.09	30.74	30.85	3,393,760	-0.23(-0.74%)
Jan 05, 2004	31.42	31.45	30.92	31.08	3,730,616	-0.31(-0.99%)
Jan 02, 2004	31.31	31.70	31.21	31.39	2,883,561	+0.32(+1.02%)
Dec 31, 2003	31.17	31.25	30.92	31.07	2,060,319	-0.01(-0.02%)
Dec 30, 2003	30.88	31.20	30.80	31.08	3,354,578	+0.32(+1.03%)
Dec 29, 2003	30.57	30.77	30.52	30.76	2,216,771	+0.19(+0.61%)
Dec 26, 2003	30.57	30.67	30.52	30.57	746,954	+0.04(+0.14%)
Dec 24, 2003	30.52	30.63	30.34	30.53	968,201	+0.12(+0.38%)
Dec 23, 2003	30.70	30.71	30.30	30.41	3,816,180	-0.18(-0.59%)
Dec 22, 2003	30.55	30.88	30.49	30.60	3,697,111	-0.11(-0.35%)
Dec 19, 2003	30.70	30.74	30.53	30.70	3,631,068	+0.17(+0.57%)
Dec 18, 2003	30.22	30.57	30.01	30.53	3,362,054	+0.41(+1.37%)
Dec 17, 2003	30.21	30.22	30.07	30.12	2,575,503	-0.04(-0.12%)
Dec 16, 2003	30.12	30.18	29.85	30.15	3,879,730	+0.25(+0.85%)
Dec 15, 2003	30.34	30.37	29.87	29.90	2,874,007	-0.36(-1.19%)
Dec 12, 2003	30.25	30.32	30.00	30.26	2,612,608	+0.11(+0.36%)
Dec 11, 2003	29.54	30.28	29.43	30.15	4,948,311	+0.75(+2.55%)
Dec 10, 2003	29.53	29.60	29.35	29.40	2,396,344	-0.10(-0.34%)
Dec 09, 2003	29.70	29.70	29.46	29.50	2,632,130	-0.09(-0.29%)
Dec 08, 2003	29.40	29.68	29.08	29.59	2,066,965	+0.19(+0.64%)
Dec 05, 2003	29.40	29.54	29.29	29.40	1,348,809	-0.01(-0.02%)
Dec 04, 2003	29.19	29.44	29.14	29.41	1,909,128	+0.22(+0.77%)
Dec 03, 2003	29.31	29.49	29.14	29.19	2,304,135	-0.30(-1.00%)
Dec 02, 2003	29.66	29.69	29.36	29.48	2,371,008	-0.16(-0.54%)
Dec 01, 2003	29.22	29.63	29.19	29.64	3,659,590	+0.48(+1.63%)
Nov 28, 2003	29.27	29.31	29.17	29.17	835,702	-0.10(-0.35%)
Nov 26, 2003	29.29	29.30	28.98	29.27	1,956,202	+0.09(+0.32%)
Nov 25, 2003	28.91	29.25	28.88	29.17	2,504,061	+0.01(+0.05%)
Nov 24, 2003	29.02	29.24	28.98	29.16	2,658,713	+0.25(+0.87%)
Nov 21, 2003	28.84	28.92	28.69	28.91	3,363,023	+0.07(+0.23%)
Nov 20, 2003	28.72	28.95	28.58	28.84	2,754,799	+0.09(+0.33%)
Nov 19, 2003	28.67	28.78	28.67	28.75	3,030,044	-0.02(-0.08%)
Nov 18, 2003	29.25	29.27	28.72	28.77	3,570,841	-0.53(-1.82%)
Nov 17, 2003	29.17	29.37	29.03	29.30	2,953,895	-0.22(-0.76%)
Nov 14, 2003	29.06	29.76	29.06	29.53	3,862,285	+0.46(+1.57%)
Nov 13, 2003	29.22	29.22	28.93	29.07	2,325,733	-0.15(-0.52%)
Nov 12, 2003	29.40	29.41	29.14	29.22	2,057,550	-0.17(-0.59%)
Nov 11, 2003	29.26	29.42	29.23	29.40	1,925,881	+0.14(+0.49%)
Nov 10, 2003	29.34	29.34	29.08	29.25	1,982,647	+0.01(+0.05%)
Nov 07, 2003	29.47	29.53	29.22	29.24	3,416,051	+0.00(+0.00%)
Nov 06, 2003	29.24	29.25	29.06	29.24	2,451,449	+0.04(+0.15%)
Nov 05, 2003	29.07	29.22	28.88	29.19	3,808,842	+0.12(+0.40%)
Nov 04, 2003	28.96	29.11	28.77	29.08	3,982,693	+0.02(+0.07%)

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.