Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.24	33.46	32.93	33.23	1,704,074	-0.12(-0.36%)
Jan 29, 2004	33.16	33.43	32.89	33.35	1,729,921	+0.10(+0.32%)
Jan 28, 2004	33.93	34.17	33.06	33.25	1,590,973	-0.85(-2.51%)
Jan 27, 2004	34.90	34.90	34.03	34.10	1,241,962	-0.67(-1.93%)
Jan 26, 2004	34.48	34.82	34.42	34.78	1,437,031	+0.04(+0.10%)
Jan 23, 2004	35.26	35.38	34.52	34.74	2,146,622	-0.74(-2.07%)
Jan 22, 2004	35.66	35.79	35.26	35.48	1,617,963	-0.07(-0.20%)
Jan 21, 2004	34.67	35.61	34.19	35.55	2,564,036	+0.61(+1.74%)
Jan 20, 2004	35.30	35.78	34.90	34.94	2,782,954	-0.34(-0.97%)
Jan 16, 2004	35.54	35.76	35.06	35.28	1,919,707	+0.07(+0.20%)
Jan 15, 2004	34.12	35.96	34.10	35.21	4,083,387	+1.18(+3.48%)
Jan 14, 2004	33.79	34.07	33.73	34.03	1,893,692	+0.27(+0.79%)
Jan 13, 2004	34.32	34.32	33.44	33.76	1,595,694	-0.39(-1.15%)
Jan 12, 2004	34.26	34.38	33.91	34.15	1,546,226	-0.02(-0.06%)
Jan 09, 2004	33.77	34.61	33.69	34.17	2,635,215	+0.48(+1.43%)
Jan 08, 2004	33.63	33.92	33.58	33.69	1,361,658	-0.13(-0.39%)
Jan 07, 2004	33.91	33.95	33.34	33.82	2,761,355	+0.44(+1.32%)
Jan 06, 2004	33.31	33.38	33.00	33.38	1,149,568	+0.32(+0.97%)
Jan 05, 2004	32.29	33.16	32.25	33.06	2,084,788	+0.72(+2.23%)
Jan 02, 2004	32.56	32.74	32.18	32.34	1,357,061	-0.07(-0.22%)
Dec 31, 2003	32.21	32.52	32.04	32.41	1,099,015	+0.24(+0.74%)
Dec 30, 2003	31.81	32.38	31.81	32.17	1,170,026	+0.25(+0.79%)
Dec 29, 2003	31.83	31.92	31.62	31.92	1,258,949	+0.04(+0.13%)
Dec 26, 2003	31.71	31.91	31.62	31.88	345,720	+0.16(+0.51%)
Dec 24, 2003	31.85	31.86	31.68	31.71	333,373	-0.19(-0.59%)
Dec 23, 2003	31.74	32.05	31.58	31.90	1,043,713	+0.27(+0.86%)
Dec 22, 2003	31.30	31.72	31.11	31.63	1,537,192	+0.24(+0.76%)
Dec 19, 2003	31.24	31.74	31.17	31.39	1,261,180	+0.08(+0.27%)
Dec 18, 2003	30.99	31.39	30.85	31.31	1,970,916	+0.29(+0.93%)
Dec 17, 2003	31.48	31.52	30.90	31.02	1,490,848	-0.57(-1.80%)
Dec 16, 2003	31.22	31.65	31.15	31.59	640,510	+0.28(+0.89%)
Dec 15, 2003	31.76	31.83	31.15	31.31	1,222,169	-0.19(-0.60%)
Dec 12, 2003	31.65	31.76	31.43	31.50	823,019	-0.24(-0.75%)
Dec 11, 2003	31.58	31.91	31.55	31.74	1,214,829	+0.21(+0.67%)
Dec 10, 2003	31.59	31.91	31.45	31.53	1,256,815	-0.06(-0.18%)
Dec 09, 2003	32.00	32.06	31.57	31.58	1,935,180	-0.22(-0.68%)
Dec 08, 2003	31.30	31.97	31.23	31.80	1,350,302	+0.50(+1.59%)
Dec 05, 2003	31.55	31.74	31.39	31.30	709,930	-0.49(-1.54%)
Dec 04, 2003	31.97	32.00	31.61	31.79	1,092,096	-0.22(-0.70%)
Dec 03, 2003	32.06	32.53	31.92	32.02	918,547	-0.08(-0.24%)
Dec 02, 2003	31.75	32.23	31.69	32.09	1,819,230	+0.34(+1.08%)
Dec 01, 2003	31.54	31.86	31.48	31.75	1,179,632	+0.32(+1.00%)
Nov 28, 2003	31.49	31.65	31.38	31.43	429,620	-0.06(-0.20%)
Nov 26, 2003	31.50	31.58	31.25	31.50	1,109,211	+0.20(+0.63%)
Nov 25, 2003	31.41	31.51	31.18	31.30	1,337,299	-0.14(-0.45%)
Nov 24, 2003	31.13	31.71	31.06	31.44	1,178,947	+0.31(+0.99%)
Nov 21, 2003	30.88	31.20	30.88	31.13	1,072,138	+0.25(+0.82%)
Nov 20, 2003	31.36	31.38	30.86	30.88	1,207,613	-0.46(-1.45%)
Nov 19, 2003	31.20	31.39	31.04	31.34	1,330,450	+0.27(+0.86%)
Nov 18, 2003	31.62	31.72	31.07	31.07	1,749,132	-0.50(-1.60%)
Nov 17, 2003	31.67	31.76	31.32	31.57	1,469,590	-0.24(-0.75%)
Nov 14, 2003	32.88	32.88	31.76	31.81	1,701,318	-0.92(-2.82%)
Nov 13, 2003	32.85	32.95	32.60	32.74	839,417	-0.20(-0.62%)
Nov 12, 2003	32.65	32.96	32.56	32.94	659,058	+0.21(+0.64%)
Nov 11, 2003	32.79	32.84	32.56	32.73	663,737	-0.06(-0.19%)
Nov 10, 2003	33.22	33.26	32.49	32.79	994,042	-0.14(-0.43%)
Nov 07, 2003	32.91	33.45	32.90	32.93	1,600,104	+0.11(+0.32%)
Nov 06, 2003	32.25	32.85	32.09	32.83	1,010,120	+0.57(+1.76%)
Nov 05, 2003	32.54	32.60	32.04	32.26	1,803,168	-0.39(-1.20%)
Nov 04, 2003	32.84	32.91	32.56	32.65	739,939	-0.22(-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.