Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	37.95	37.95	36.00	36.76	6,300	-1.04(-2.75%)
Jan 29, 2004	36.99	37.80	36.50	37.80	3,300	+0.60(+1.61%)
Jan 28, 2004	37.50	37.95	37.04	37.20	2,900	-0.65(-1.72%)
Jan 27, 2004	37.80	38.05	37.80	37.85	400	+0.20(+0.53%)
Jan 26, 2004	37.02	37.65	37.02	37.65	1,200	+0.07(+0.19%)
Jan 23, 2004	36.94	37.58	36.94	37.58	1,200	+0.34(+0.91%)
Jan 22, 2004	37.70	37.80	36.90	37.24	2,000	-0.23(-0.61%)
Jan 21, 2004	35.55	37.47	35.55	37.47	2,800	+1.32(+3.65%)
Jan 20, 2004	35.82	36.15	35.82	36.15	600	+0.10(+0.28%)
Jan 16, 2004	35.94	36.05	35.40	36.05	4,900	+0.36(+1.01%)
Jan 15, 2004	36.40	36.40	35.62	35.69	2,400	-0.71(-1.95%)
Jan 14, 2004	36.83	37.00	36.30	36.40	1,500	-0.43(-1.17%)
Jan 13, 2004	36.20	36.83	35.90	36.83	4,900	+0.82(+2.28%)
Jan 12, 2004	35.50	36.45	35.50	36.01	2,100	+0.50(+1.41%)
Jan 09, 2004	35.70	35.98	35.51	35.51	4,600	-0.19(-0.53%)
Jan 08, 2004	34.77	35.70	34.77	35.70	3,500	+1.13(+3.27%)
Jan 07, 2004	34.50	34.50	34.50	34.57	1,000	+0.22(+0.64%)
Jan 06, 2004	35.25	35.25	34.35	34.35	500	-0.90(-2.55%)
Jan 05, 2004	34.10	35.25	34.10	35.25	2,100	+0.90(+2.62%)
Jan 02, 2004	34.74	34.74	34.35	34.35	1,200	-0.23(-0.67%)
Dec 31, 2003	35.50	35.50	34.58	34.58	2,500	-0.67(-1.90%)
Dec 30, 2003	33.25	35.25	33.25	35.25	4,100	+0.70(+2.03%)
Dec 29, 2003	34.74	34.99	34.55	34.55	2,100	+0.31(+0.91%)
Dec 26, 2003	33.90	34.24	33.90	34.24	300	+0.14(+0.41%)
Dec 24, 2003	33.99	34.23	33.99	34.10	1,300	+0.18(+0.53%)
Dec 23, 2003	32.82	33.92	32.82	33.92	1,200	+1.18(+3.60%)
Dec 22, 2003	32.93	33.25	32.45	32.74	6,800	-0.19(-0.58%)
Dec 19, 2003	33.65	33.65	32.58	32.93	5,200	-0.72(-2.14%)
Dec 18, 2003	34.00	34.00	33.26	33.65	6,200	-0.85(-2.46%)
Dec 17, 2003	35.61	35.61	33.81	34.50	9,700	-1.00(-2.82%)
Dec 16, 2003	34.45	34.93	34.42	35.50	3,600	+0.95(+2.75%)
Dec 15, 2003	34.70	34.97	34.50	34.55	12,500	-0.37(-1.06%)
Dec 12, 2003	34.15	34.92	33.50	34.92	6,400	+0.94(+2.77%)
Dec 11, 2003	33.02	34.23	33.02	33.98	3,400	+0.51(+1.52%)
Dec 10, 2003	33.44	33.47	33.44	33.47	1,000	+0.03(+0.09%)
Dec 09, 2003	33.00	33.46	33.00	33.44	2,000	+0.25(+0.75%)
Dec 08, 2003	32.23	33.39	32.23	33.19	10,700	+1.19(+3.72%)
Dec 05, 2003	32.20	32.20	31.95	32.00	1,800	+0.05(+0.16%)
Dec 04, 2003	31.27	31.95	31.05	31.95	1,900	+0.10(+0.31%)
Dec 03, 2003	31.90	31.99	31.85	31.85	1,900	-0.15(-0.47%)
Dec 02, 2003	31.00	31.44	31.00	32.00	8,200	+0.57(+1.81%)
Dec 01, 2003	31.55	31.55	31.40	31.43	2,300	+0.13(+0.42%)
Nov 28, 2003	30.75	31.30	30.75	31.30	1,000	+0.50(+1.62%)
Nov 26, 2003	30.75	30.75	30.71	30.80	5,000	+0.55(+1.82%)
Nov 25, 2003	29.78	30.36	29.78	30.25	4,100	+0.48(+1.61%)
Nov 24, 2003	30.00	30.00	29.59	29.77	14,600	+0.11(+0.37%)
Nov 21, 2003	29.74	30.50	29.74	29.66	5,000	-0.09(-0.30%)
Nov 20, 2003	30.40	30.50	29.75	29.75	5,100	-0.30(-1.00%)
Nov 19, 2003	30.00	30.01	30.00	30.05	4,200	+0.56(+1.90%)
Nov 18, 2003	29.00	29.50	29.00	29.49	2,300	+0.99(+3.47%)
Nov 17, 2003	29.50	29.50	28.25	28.50	8,200	-1.00(-3.39%)
Nov 14, 2003	29.40	29.60	29.00	29.50	5,000	+0.18(+0.61%)
Nov 13, 2003	29.25	29.49	28.75	29.32	7,100	+0.07(+0.24%)
Nov 12, 2003	28.25	29.25	28.25	29.25	7,400	+1.25(+4.46%)
Nov 11, 2003	27.65	28.00	27.65	28.00	4,800	+0.15(+0.54%)
Nov 10, 2003	27.85	27.89	27.74	27.85	2,900	+0.11(+0.40%)
Nov 07, 2003	27.74	27.74	27.74	27.74	1,800	+0.06(+0.22%)
Nov 06, 2003	27.31	27.68	27.31	27.68	300	+0.37(+1.35%)
Nov 05, 2003	26.75	27.31	26.75	27.31	6,400	+0.31(+1.15%)
Nov 04, 2003	26.75	27.00	26.75	27.00	8,300	+0.01(+0.04%)

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.