Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.82	32.01	31.41	31.92	1,064,296	-0.03(-0.10%)
Jan 29, 2004	31.89	32.49	31.50	31.96	1,427,132	-0.24(-0.75%)
Jan 28, 2004	32.82	33.21	32.06	32.20	924,724	-0.62(-1.89%)
Jan 27, 2004	33.03	33.26	32.67	32.82	1,259,249	-0.16(-0.49%)
Jan 26, 2004	32.62	33.08	32.16	32.98	1,260,491	+0.32(+0.99%)
Jan 23, 2004	32.83	33.12	32.56	32.66	1,015,247	-0.17(-0.52%)
Jan 22, 2004	33.02	33.30	32.70	32.82	801,667	-0.25(-0.75%)
Jan 21, 2004	32.63	33.24	32.51	33.07	1,512,192	+0.44(+1.36%)
Jan 20, 2004	32.82	32.82	32.25	32.63	981,099	+0.04(+0.12%)
Jan 16, 2004	32.30	32.82	32.01	32.59	1,892,040	+0.39(+1.20%)
Jan 15, 2004	31.65	32.49	31.53	32.20	2,209,926	+0.64(+2.02%)
Jan 14, 2004	32.94	32.94	31.42	31.57	3,792,400	-1.01(-3.09%)
Jan 13, 2004	33.00	33.11	32.51	32.58	1,488,102	-0.34(-1.03%)
Jan 12, 2004	33.90	34.01	32.47	32.91	2,302,932	-0.87(-2.57%)
Jan 09, 2004	33.62	34.33	33.58	33.78	1,574,899	-0.04(-0.12%)
Jan 08, 2004	34.68	35.27	33.59	33.82	2,745,116	-0.85(-2.46%)
Jan 07, 2004	35.27	35.27	34.15	34.68	1,796,302	-0.48(-1.37%)
Jan 06, 2004	34.87	35.29	34.71	35.16	1,338,845	+0.29(+0.83%)
Jan 05, 2004	35.07	35.34	34.73	34.87	1,073,484	-0.20(-0.57%)
Jan 02, 2004	36.39	36.42	34.98	35.07	1,002,333	-1.33(-3.65%)
Dec 31, 2003	35.99	36.52	35.77	36.40	948,565	+0.41(+1.14%)
Dec 30, 2003	35.94	36.01	35.48	35.99	644,339	+0.05(+0.13%)
Dec 29, 2003	36.04	36.22	35.51	35.94	818,183	-0.09(-0.25%)
Dec 26, 2003	35.71	36.20	35.71	36.03	336,884	+0.38(+1.06%)
Dec 24, 2003	35.45	35.77	35.07	35.65	442,928	+0.10(+0.29%)
Dec 23, 2003	35.22	35.55	35.14	35.55	715,987	+0.46(+1.31%)
Dec 22, 2003	34.93	35.51	34.77	35.09	808,869	+0.15(+0.44%)
Dec 19, 2003	35.21	35.21	34.48	34.93	937,886	-0.27(-0.78%)
Dec 18, 2003	34.66	35.20	34.44	35.21	952,539	+0.73(+2.13%)
Dec 17, 2003	33.79	34.63	33.62	34.48	790,740	+0.64(+1.90%)
Dec 16, 2003	34.19	34.29	33.28	33.83	1,461,528	-0.36(-1.06%)
Dec 15, 2003	35.55	35.80	34.33	34.19	896,288	-0.64(-1.83%)
Dec 12, 2003	35.06	35.06	34.58	34.83	634,902	-0.22(-0.62%)
Dec 11, 2003	33.77	35.43	33.77	35.05	1,388,266	+1.28(+3.79%)
Dec 10, 2003	34.05	34.08	33.54	33.77	1,220,010	-0.10(-0.31%)
Dec 09, 2003	34.65	34.93	33.86	33.87	844,383	-0.78(-2.25%)
Dec 08, 2003	34.22	34.65	34.22	34.65	1,057,094	+0.35(+1.01%)
Dec 05, 2003	34.39	34.55	34.11	34.31	1,252,544	-0.35(-1.00%)
Dec 04, 2003	35.39	35.43	33.94	34.65	1,768,735	-0.73(-2.07%)
Dec 03, 2003	36.16	36.24	35.31	35.39	1,210,821	-0.65(-1.81%)
Dec 02, 2003	36.68	36.68	36.00	36.04	988,549	-0.36(-1.00%)
Dec 01, 2003	36.65	36.89	35.84	36.40	1,236,153	-0.12(-0.33%)
Nov 28, 2003	36.11	36.59	36.04	36.52	805,517	+0.41(+1.14%)
Nov 26, 2003	36.32	36.38	35.69	36.11	1,129,984	+0.30(+0.83%)
Nov 25, 2003	35.77	36.08	35.51	35.81	2,081,654	-0.06(-0.18%)
Nov 24, 2003	34.63	35.94	34.51	35.88	1,654,868	+1.71(+5.00%)
Nov 21, 2003	34.62	34.63	33.98	34.17	1,663,063	-0.45(-1.30%)
Nov 20, 2003	33.60	34.91	33.60	34.62	2,270,523	+0.89(+2.63%)
Nov 19, 2003	33.56	33.78	33.55	33.73	1,538,641	+0.21(+0.62%)
Nov 18, 2003	34.31	34.54	33.84	33.53	2,304,050	-0.80(-2.32%)
Nov 17, 2003	34.41	34.86	34.02	34.32	2,311,748	-0.60(-1.71%)
Nov 14, 2003	36.24	36.30	34.87	34.92	3,563,672	-1.08(-3.00%)
Nov 13, 2003	36.84	37.45	35.81	36.00	6,008,287	-2.76(-7.13%)
Nov 12, 2003	39.58	39.58	38.73	38.76	2,120,272	-0.48(-1.21%)
Nov 11, 2003	39.46	39.82	38.84	39.24	3,133,284	+1.22(+3.22%)
Nov 10, 2003	38.17	38.23	37.84	38.01	1,636,241	-0.01(-0.02%)
Nov 07, 2003	38.33	38.34	37.96	38.02	948,690	-0.33(-0.86%)
Nov 06, 2003	38.04	38.41	37.97	38.35	1,223,114	+0.43(+1.15%)
Nov 05, 2003	38.71	38.00	37.68	37.91	1,062,681	-0.36(-0.95%)
Nov 04, 2003	38.71	38.71	38.18	38.28	1,163,014	-0.60(-1.55%)

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.