Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.75	36.25	34.50	35.25	14,288	+0.00(+0.00%)
Jan 29, 2004	34.50	35.25	33.75	35.25	30,312	+1.25(+3.68%)
Jan 28, 2004	35.25	35.75	34.00	34.00	36,804	-1.75(-4.90%)
Jan 27, 2004	36.75	37.25	35.25	35.75	33,852	-1.75(-4.67%)
Jan 26, 2004	38.50	38.75	36.50	37.50	35,976	-0.25(-0.66%)
Jan 23, 2004	38.75	39.75	34.00	37.75	62,528	-0.25(-0.66%)
Jan 22, 2004	34.25	39.50	34.00	38.00	206,764	+4.25(+12.59%)
Jan 21, 2004	33.00	34.25	32.50	33.75	42,692	+1.20(+3.69%)
Jan 20, 2004	33.50	34.75	32.05	32.55	23,836	+0.80(+2.52%)
Jan 16, 2004	31.00	33.25	30.75	31.75	31,656	+0.75(+2.42%)
Jan 15, 2004	31.75	31.75	30.75	31.00	10,006	-0.50(-1.59%)
Jan 14, 2004	30.00	32.00	29.75	31.50	20,606	+1.85(+6.24%)
Jan 13, 2004	31.25	32.25	29.50	29.65	38,682	-2.10(-6.61%)
Jan 12, 2004	32.25	32.50	31.50	31.75	15,292	-0.75(-2.31%)
Jan 09, 2004	32.50	33.00	31.50	32.50	16,973	+0.00(+0.00%)
Jan 08, 2004	34.25	34.50	31.50	32.50	31,348	-1.00(-2.99%)
Jan 07, 2004	30.50	34.00	30.00	33.50	73,583	+3.00(+9.84%)
Jan 06, 2004	29.00	31.50	28.75	30.50	44,036	+1.25(+4.27%)
Jan 05, 2004	29.25	29.50	28.75	29.25	14,836	+0.25(+0.86%)
Jan 02, 2004	29.50	29.50	28.75	29.00	14,892	+0.25(+0.87%)
Dec 31, 2003	28.75	29.50	28.50	28.75	25,568	+0.50(+1.77%)
Dec 30, 2003	29.00	29.75	28.25	28.25	23,907	-0.75(-2.59%)
Dec 29, 2003	30.00	30.00	28.75	29.00	27,433	-0.75(-2.52%)
Dec 26, 2003	30.25	30.75	29.25	29.75	6,891	+0.00(+0.00%)
Dec 24, 2003	30.00	30.75	29.75	29.75	11,416	-0.75(-2.46%)
Dec 23, 2003	30.00	30.50	29.00	30.50	19,828	+0.50(+1.67%)
Dec 22, 2003	28.75	30.00	28.25	30.00	23,598	+1.25(+4.35%)
Dec 19, 2003	28.75	29.50	28.50	28.75	7,309	+0.00(+0.00%)
Dec 18, 2003	29.00	29.75	28.50	28.75	17,308	-0.25(-0.86%)
Dec 17, 2003	28.25	30.00	28.25	29.00	13,545	-1.00(-3.33%)
Dec 16, 2003	28.75	30.00	28.25	30.00	19,191	+1.00(+3.45%)
Dec 15, 2003	30.00	30.25	29.00	29.00	25,495	-0.50(-1.69%)
Dec 12, 2003	29.50	29.75	29.00	29.50	14,438	+0.00(+0.00%)
Dec 11, 2003	29.50	29.75	29.50	29.50	16,405	+0.00(+0.00%)
Dec 10, 2003	31.25	31.50	29.50	29.50	23,566	-2.00(-6.35%)
Dec 09, 2003	30.25	33.75	30.25	31.50	40,624	+0.50(+1.61%)
Dec 08, 2003	29.25	32.25	29.25	31.00	34,118	+1.75(+5.98%)
Dec 05, 2003	29.25	30.50	29.00	29.25	11,343	+0.00(+0.00%)
Dec 04, 2003	29.50	30.00	29.00	29.25	15,070	-0.50(-1.68%)
Dec 03, 2003	30.75	30.75	29.25	29.75	15,120	-0.50(-1.65%)
Dec 02, 2003	29.25	30.50	29.25	30.25	10,224	+0.25(+0.83%)
Dec 01, 2003	30.50	30.75	29.25	30.00	23,789	-0.50(-1.64%)
Nov 28, 2003	30.75	30.75	29.25	30.50	4,716	+1.00(+3.39%)
Nov 26, 2003	31.00	31.00	29.25	29.50	9,422	-0.75(-2.48%)
Nov 25, 2003	31.25	31.25	29.50	30.25	14,041	-0.50(-1.63%)
Nov 24, 2003	30.00	30.75	28.75	30.75	29,076	+1.75(+6.03%)
Nov 21, 2003	32.00	33.00	27.50	29.00	43,875	-2.75(-8.66%)
Nov 20, 2003	33.25	33.50	31.25	31.75	17,623	-0.50(-1.55%)
Nov 19, 2003	32.50	33.25	31.75	32.25	20,804	-0.25(-0.77%)
Nov 18, 2003	34.00	34.50	32.25	32.50	20,423	-1.00(-2.99%)
Nov 17, 2003	33.75	35.50	33.00	33.50	41,684	-3.50(-9.46%)
Nov 14, 2003	32.25	37.25	32.25	37.00	80,972	+5.25(+16.54%)
Nov 13, 2003	31.52	32.75	31.50	31.75	20,794	+0.25(+0.79%)
Nov 12, 2003	32.75	33.00	31.50	31.50	12,769	-1.02(-3.15%)
Nov 11, 2003	33.00	33.75	32.00	32.52	12,150	-0.23(-0.69%)
Nov 10, 2003	32.50	33.75	31.75	32.75	11,468	+0.75(+2.34%)
Nov 07, 2003	32.88	33.75	32.00	32.00	16,456	-0.80(-2.44%)
Nov 06, 2003	33.75	34.00	31.25	32.80	21,845	-0.95(-2.81%)
Nov 05, 2003	33.00	34.50	31.50	33.75	20,367	+1.25(+3.85%)
Nov 04, 2003	32.50	33.50	31.75	32.50	21,879	-0.05(-0.15%)

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.