Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	39.70	40.21	39.37	40.15	480,500	+0.70(+1.77%)
Jan 29, 2004	38.80	39.45	38.80	39.45	269,700	+0.43(+1.10%)
Jan 28, 2004	39.65	40.10	38.96	39.02	665,900	-0.78(-1.96%)
Jan 27, 2004	38.75	40.07	38.60	39.80	722,500	+0.90(+2.31%)
Jan 26, 2004	38.57	39.00	38.42	38.90	307,900	+0.30(+0.78%)
Jan 23, 2004	37.98	38.66	37.90	38.60	256,500	+0.39(+1.02%)
Jan 22, 2004	38.40	38.40	37.65	38.21	389,300	-0.14(-0.37%)
Jan 21, 2004	37.26	38.46	37.23	38.35	330,000	+1.10(+2.95%)
Jan 20, 2004	37.15	37.63	36.86	37.25	370,000	+0.17(+0.46%)
Jan 16, 2004	36.00	37.30	35.95	37.08	334,300	+1.13(+3.14%)
Jan 15, 2004	35.52	36.00	35.46	35.95	244,300	+0.44(+1.24%)
Jan 14, 2004	35.42	35.75	35.41	35.51	224,700	+0.09(+0.25%)
Jan 13, 2004	35.40	35.49	35.00	35.42	262,000	+0.22(+0.62%)
Jan 12, 2004	35.10	35.60	34.95	35.20	732,900	+1.32(+3.90%)
Jan 09, 2004	33.76	34.42	33.56	33.88	230,000	+0.02(+0.06%)
Jan 08, 2004	33.85	33.97	33.85	33.86	115,100	-0.04(-0.12%)
Jan 07, 2004	33.77	33.90	33.65	33.90	73,500	+0.13(+0.38%)
Jan 06, 2004	33.78	33.84	33.59	33.77	145,100	+0.00(+0.00%)
Jan 05, 2004	33.90	34.33	33.75	33.77	412,200	-0.27(-0.79%)
Jan 02, 2004	34.28	34.49	33.84	34.04	114,900	-0.29(-0.84%)
Dec 31, 2003	34.15	34.46	34.15	34.33	145,200	+0.15(+0.44%)
Dec 30, 2003	34.28	34.35	33.90	34.18	76,700	+0.00(+0.00%)
Dec 29, 2003	33.61	34.28	33.83	34.18	141,100	+0.57(+1.70%)
Dec 26, 2003	33.75	34.00	33.60	33.61	90,600	-0.19(-0.56%)
Dec 24, 2003	33.05	33.88	32.97	33.80	60,800	+0.80(+2.42%)
Dec 23, 2003	33.32	33.65	32.91	33.00	436,900	-0.16(-0.48%)
Dec 22, 2003	32.97	33.20	32.85	33.16	121,600	+0.29(+0.88%)
Dec 19, 2003	33.15	33.15	32.78	32.87	282,200	-0.09(-0.27%)
Dec 18, 2003	32.71	33.06	32.69	32.96	204,300	+0.19(+0.58%)
Dec 17, 2003	33.10	33.16	32.77	32.77	173,100	-0.24(-0.73%)
Dec 16, 2003	33.10	33.30	32.82	33.01	142,000	-0.03(-0.09%)
Dec 15, 2003	33.10	33.54	33.00	33.04	164,000	-0.06(-0.18%)
Dec 12, 2003	33.50	33.52	33.03	33.10	239,000	-0.60(-1.78%)
Dec 11, 2003	32.80	33.78	32.80	33.70	280,100	+0.90(+2.74%)
Dec 10, 2003	33.00	33.00	32.58	32.80	251,600	-0.25(-0.76%)
Dec 09, 2003	33.00	33.22	32.89	33.05	119,300	+0.05(+0.15%)
Dec 08, 2003	33.02	33.22	32.60	33.00	178,200	-0.10(-0.30%)
Dec 05, 2003	32.81	33.32	32.72	33.10	129,900	+0.30(+0.91%)
Dec 04, 2003	32.87	32.95	32.18	32.80	198,200	-0.28(-0.85%)
Dec 03, 2003	33.19	33.27	32.84	33.08	277,000	-0.02(-0.06%)
Dec 02, 2003	33.05	33.28	33.01	33.10	270,300	-0.04(-0.12%)
Dec 01, 2003	32.74	33.22	32.65	33.14	218,900	+0.69(+2.13%)
Nov 28, 2003	32.25	32.53	32.12	32.45	57,100	+0.15(+0.46%)
Nov 26, 2003	32.30	32.45	32.14	32.30	100,200	+0.08(+0.25%)
Nov 25, 2003	32.52	32.52	32.20	32.22	170,500	-0.30(-0.92%)
Nov 24, 2003	32.06	32.53	32.01	32.52	223,600	+0.56(+1.75%)
Nov 21, 2003	32.15	32.19	31.93	31.96	315,000	-0.04(-0.12%)
Nov 20, 2003	31.70	32.36	31.66	32.00	201,500	+0.28(+0.88%)
Nov 19, 2003	31.67	31.85	31.58	31.72	211,000	+0.08(+0.25%)
Nov 18, 2003	32.08	32.23	31.64	31.64	109,600	-0.36(-1.12%)
Nov 17, 2003	32.12	32.39	31.86	32.00	209,100	-0.58(-1.78%)
Nov 14, 2003	32.64	32.71	32.21	32.58	353,000	+0.04(+0.12%)
Nov 13, 2003	31.51	32.65	31.44	32.54	326,700	+1.04(+3.30%)
Nov 12, 2003	31.48	31.67	31.43	31.50	549,300	+0.21(+0.67%)
Nov 11, 2003	31.61	31.61	30.97	31.29	440,300	-0.38(-1.20%)
Nov 10, 2003	32.10	32.10	31.35	31.67	578,300	-0.37(-1.15%)
Nov 07, 2003	31.89	32.04	31.56	32.04	303,800	+0.18(+0.56%)
Nov 06, 2003	31.33	31.88	31.27	31.86	270,100	+0.47(+1.50%)
Nov 05, 2003	31.65	31.77	30.82	31.39	651,600	-0.17(-0.54%)
Nov 04, 2003	32.04	32.20	31.56	31.56	463,890	-0.98(-3.01%)

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.