Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.94	32.15	31.64	31.93	1,773,589	-0.11(-0.36%)
Jan 29, 2004	31.86	32.12	31.60	32.05	1,800,491	+0.10(+0.32%)
Jan 28, 2004	32.60	32.83	31.76	31.95	1,655,875	-0.82(-2.51%)
Jan 27, 2004	33.53	33.53	32.69	32.77	1,292,626	-0.65(-1.93%)
Jan 26, 2004	33.13	33.45	33.07	33.41	1,495,653	+0.03(+0.10%)
Jan 23, 2004	33.88	33.99	33.16	33.38	2,234,190	-0.71(-2.07%)
Jan 22, 2004	34.27	34.39	33.88	34.08	1,683,966	-0.07(-0.20%)
Jan 21, 2004	33.31	34.21	32.85	34.15	2,668,633	+0.59(+1.74%)
Jan 20, 2004	33.92	34.38	33.53	33.57	2,896,481	-0.33(-0.97%)
Jan 16, 2004	34.15	34.35	33.68	33.90	1,998,019	+0.07(+0.20%)
Jan 15, 2004	32.78	34.55	32.76	33.83	4,249,963	+1.14(+3.48%)
Jan 14, 2004	32.47	32.74	32.41	32.69	1,970,943	+0.26(+0.79%)
Jan 13, 2004	32.97	32.97	32.13	32.44	1,660,788	-0.38(-1.15%)
Jan 12, 2004	32.91	33.04	32.58	32.81	1,609,302	-0.02(-0.06%)
Jan 09, 2004	32.45	33.25	32.37	32.83	2,742,715	+0.46(+1.43%)
Jan 08, 2004	32.31	32.59	32.27	32.37	1,417,205	-0.13(-0.39%)
Jan 07, 2004	32.58	32.62	32.03	32.50	2,874,001	+0.42(+1.32%)
Jan 06, 2004	32.01	32.07	31.70	32.07	1,196,463	+0.31(+0.97%)
Jan 05, 2004	31.02	31.86	30.98	31.76	2,169,834	+0.69(+2.23%)
Jan 02, 2004	31.28	31.45	30.92	31.07	1,412,421	-0.07(-0.22%)
Dec 31, 2003	30.95	31.25	30.79	31.14	1,143,848	+0.23(+0.74%)
Dec 30, 2003	30.56	31.11	30.56	30.91	1,217,755	+0.24(+0.79%)
Dec 29, 2003	30.58	30.67	30.38	30.67	1,310,307	+0.04(+0.13%)
Dec 26, 2003	30.47	30.66	30.38	30.63	359,823	+0.15(+0.51%)
Dec 24, 2003	30.60	30.61	30.44	30.47	346,972	-0.18(-0.59%)
Dec 23, 2003	30.50	30.79	30.34	30.65	1,086,290	+0.26(+0.86%)
Dec 22, 2003	30.07	30.48	29.89	30.39	1,599,900	+0.23(+0.76%)
Dec 19, 2003	30.01	30.50	29.95	30.16	1,312,628	+0.08(+0.27%)
Dec 18, 2003	29.78	30.16	29.64	30.08	2,051,317	+0.28(+0.93%)
Dec 17, 2003	30.25	30.28	29.68	29.81	1,551,665	-0.54(-1.80%)
Dec 16, 2003	30.00	30.41	29.93	30.35	666,639	+0.27(+0.89%)
Dec 15, 2003	30.52	30.58	29.93	30.08	1,272,026	-0.18(-0.60%)
Dec 12, 2003	30.41	30.51	30.20	30.26	856,593	-0.23(-0.75%)
Dec 11, 2003	30.34	30.66	30.32	30.49	1,264,386	+0.20(+0.67%)
Dec 10, 2003	30.35	30.66	30.22	30.29	1,308,085	-0.05(-0.18%)
Dec 09, 2003	30.75	30.81	30.33	30.34	2,014,123	-0.21(-0.68%)
Dec 08, 2003	30.07	30.71	30.01	30.55	1,405,386	+0.48(+1.59%)
Dec 05, 2003	30.31	30.49	30.16	30.07	738,891	-0.47(-1.54%)
Dec 04, 2003	30.71	30.75	30.37	30.55	1,136,647	-0.22(-0.70%)
Dec 03, 2003	30.80	31.25	30.67	30.76	956,018	-0.07(-0.24%)
Dec 02, 2003	30.51	30.97	30.44	30.84	1,893,443	+0.33(+1.08%)
Dec 01, 2003	30.30	30.61	30.24	30.51	1,227,754	+0.30(+1.00%)
Nov 28, 2003	30.26	30.41	30.15	30.20	447,145	-0.06(-0.20%)
Nov 26, 2003	30.26	30.34	30.02	30.26	1,154,460	+0.19(+0.63%)
Nov 25, 2003	30.18	30.28	29.95	30.07	1,391,852	-0.13(-0.45%)
Nov 24, 2003	29.91	30.47	29.84	30.21	1,227,040	+0.30(+0.99%)
Nov 21, 2003	29.67	29.98	29.67	29.91	1,115,875	+0.24(+0.82%)
Nov 20, 2003	30.13	30.15	29.65	29.67	1,256,876	-0.44(-1.45%)
Nov 19, 2003	29.97	30.16	29.83	30.11	1,384,724	+0.26(+0.86%)
Nov 18, 2003	30.38	30.48	29.85	29.85	1,820,486	-0.48(-1.60%)
Nov 17, 2003	30.42	30.52	30.10	30.34	1,529,540	-0.23(-0.75%)
Nov 14, 2003	31.59	31.60	30.51	30.57	1,770,720	-0.89(-2.82%)
Nov 13, 2003	31.56	31.66	31.32	31.45	873,660	-0.20(-0.62%)
Nov 12, 2003	31.37	31.67	31.29	31.65	685,943	+0.20(+0.64%)
Nov 11, 2003	31.51	31.55	31.28	31.45	690,814	-0.06(-0.19%)
Nov 10, 2003	31.92	31.96	31.21	31.51	1,034,592	-0.13(-0.43%)
Nov 07, 2003	31.62	32.14	31.61	31.64	1,665,378	+0.10(+0.32%)
Nov 06, 2003	30.98	31.56	30.83	31.54	1,051,326	+0.54(+1.76%)
Nov 05, 2003	31.27	31.32	30.78	31.00	1,876,726	-0.38(-1.20%)
Nov 04, 2003	31.56	31.62	31.29	31.37	770,123	-0.21(-0.66%)

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.