Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.15	33.48	33.07	33.32	60,510	+0.26(+0.78%)
Jan 29, 2004	34.35	34.36	32.91	33.06	87,092	-1.33(-3.87%)
Jan 28, 2004	34.94	35.32	34.18	34.39	111,226	-0.34(-0.99%)
Jan 27, 2004	34.78	34.89	34.58	34.74	47,801	-0.17(-0.49%)
Jan 26, 2004	34.27	34.91	33.97	34.91	40,106	+0.56(+1.62%)
Jan 23, 2004	34.31	34.69	33.88	34.35	81,263	+0.00(+0.00%)
Jan 22, 2004	34.65	34.82	33.91	34.35	62,258	-0.30(-0.87%)
Jan 21, 2004	34.99	35.17	34.62	34.65	123,235	-0.28(-0.81%)
Jan 20, 2004	33.58	35.05	33.58	34.93	185,610	+1.42(+4.22%)
Jan 16, 2004	32.12	33.56	32.12	33.52	319,689	+1.43(+4.46%)
Jan 15, 2004	32.57	32.57	31.92	32.09	91,056	-0.47(-1.45%)
Jan 14, 2004	32.38	32.64	32.34	32.56	98,401	+0.31(+0.96%)
Jan 13, 2004	32.51	32.51	31.90	32.25	88,957	+0.00(+0.00%)
Jan 12, 2004	32.37	32.37	32.04	32.25	71,702	-0.21(-0.63%)
Jan 09, 2004	32.50	32.64	32.12	32.46	67,622	-0.06(-0.18%)
Jan 08, 2004	32.72	32.98	32.39	32.52	110,993	-0.12(-0.37%)
Jan 07, 2004	31.48	32.52	31.48	32.64	177,216	+1.06(+3.34%)
Jan 06, 2004	29.93	31.68	29.93	31.58	226,533	+1.66(+5.56%)
Jan 05, 2004	29.93	30.31	29.62	29.92	190,041	-0.24(-0.80%)
Jan 02, 2004	30.45	30.45	30.02	30.16	35,559	-0.29(-0.96%)
Dec 31, 2003	29.55	30.45	29.55	30.45	85,810	+0.99(+3.35%)
Dec 30, 2003	30.23	30.28	29.39	29.46	93,388	-0.81(-2.69%)
Dec 29, 2003	29.42	30.32	29.51	30.28	151,100	+0.86(+2.92%)
Dec 26, 2003	29.51	29.51	29.28	29.42	10,493	-0.17(-0.58%)
Dec 24, 2003	29.63	29.68	29.59	29.59	20,636	-0.12(-0.40%)
Dec 23, 2003	29.71	29.87	29.68	29.71	59,577	+0.27(+0.93%)
Dec 22, 2003	29.29	29.42	29.15	29.44	72,518	+0.19(+0.65%)
Dec 19, 2003	28.82	29.25	28.60	29.25	93,971	+0.34(+1.19%)
Dec 18, 2003	28.45	28.90	28.43	28.90	30,080	+0.45(+1.60%)
Dec 17, 2003	28.35	28.45	28.26	28.45	83,478	-0.11(-0.39%)
Dec 16, 2003	28.30	28.79	28.20	28.56	46,052	+0.26(+0.91%)
Dec 15, 2003	28.78	28.85	28.30	28.30	69,487	-0.38(-1.32%)
Dec 12, 2003	28.94	28.94	28.56	28.68	61,093	-0.14(-0.48%)
Dec 11, 2003	28.35	28.92	28.35	28.82	61,093	+0.39(+1.36%)
Dec 10, 2003	28.39	28.49	28.00	28.43	303,716	-0.26(-0.90%)
Dec 09, 2003	28.60	28.81	28.53	28.69	76,016	-0.03(-0.12%)
Dec 08, 2003	28.61	28.75	28.41	28.72	97,469	+0.13(+0.45%)
Dec 05, 2003	28.96	28.83	28.60	28.60	75,899	-0.36(-1.24%)
Dec 04, 2003	29.33	29.33	28.80	28.96	47,685	-0.27(-0.91%)
Dec 03, 2003	29.81	29.81	29.22	29.22	116,356	-0.62(-2.07%)
Dec 02, 2003	30.17	30.17	29.68	29.84	134,894	-0.31(-1.02%)
Dec 01, 2003	29.99	30.15	29.47	30.15	88,724	+0.47(+1.59%)
Nov 28, 2003	29.46	29.72	29.22	29.68	23,084	+0.21(+0.73%)
Nov 26, 2003	29.29	29.52	29.14	29.46	54,913	+0.36(+1.24%)
Nov 25, 2003	29.11	29.16	28.93	29.10	91,056	-0.01(-0.03%)
Nov 24, 2003	28.40	29.19	28.40	29.11	109,477	+1.01(+3.60%)
Nov 21, 2003	27.80	28.35	27.84	28.10	42,905	+0.30(+1.08%)
Nov 20, 2003	27.45	28.01	27.45	27.80	74,734	+0.22(+0.81%)
Nov 19, 2003	27.77	27.77	27.30	27.58	74,151	-0.30(-1.08%)
Nov 18, 2003	27.74	28.19	27.74	27.88	171,503	+0.13(+0.46%)
Nov 17, 2003	27.93	27.93	27.74	27.75	61,442	-0.18(-0.64%)
Nov 14, 2003	28.36	28.36	27.93	27.93	89,424	-0.38(-1.33%)
Nov 13, 2003	28.56	28.56	28.22	28.30	62,025	-0.26(-0.90%)
Nov 12, 2003	27.58	28.56	27.49	28.56	192,373	+0.21(+0.76%)
Nov 11, 2003	28.90	28.90	28.30	28.35	131,979	-0.63(-2.16%)
Nov 10, 2003	29.46	29.52	28.96	28.97	107,029	-0.15(-0.50%)
Nov 07, 2003	29.08	29.12	28.84	29.12	64,940	+0.11(+0.38%)
Nov 06, 2003	28.95	29.18	28.72	29.01	29,846	+0.06(+0.21%)
Nov 05, 2003	29.16	28.99	28.57	28.95	96,303	+0.03(+0.09%)
Nov 04, 2003	29.16	29.22	28.90	28.92	86,101	-0.17(-0.59%)

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.