Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.71	35.98	35.67	35.94	39,831	+0.25(+0.71%)
Jan 29, 2004	35.79	35.81	35.36	35.69	157,803	+0.18(+0.50%)
Jan 28, 2004	36.24	36.37	35.51	35.51	153,490	-0.68(-1.87%)
Jan 27, 2004	36.38	36.38	36.10	36.19	98,944	-0.13(-0.37%)
Jan 26, 2004	35.95	36.38	35.85	36.32	56,068	+0.35(+0.99%)
Jan 23, 2004	36.18	36.25	35.77	35.97	53,531	-0.08(-0.22%)
Jan 22, 2004	36.10	36.20	35.98	36.05	206,515	+0.02(+0.05%)
Jan 21, 2004	35.57	36.03	35.57	36.03	177,085	+0.54(+1.52%)
Jan 20, 2004	35.67	36.07	35.41	35.49	84,990	+0.00(+0.01%)
Jan 16, 2004	35.49	35.59	35.45	35.48	37,294	+0.03(+0.08%)
Jan 15, 2004	35.32	35.60	35.26	35.45	74,335	+0.26(+0.74%)
Jan 14, 2004	34.87	35.19	34.87	35.19	45,413	+0.32(+0.90%)
Jan 13, 2004	35.08	35.08	34.65	34.88	174,802	-0.16(-0.46%)
Jan 12, 2004	34.99	35.04	34.86	35.04	78,140	+0.09(+0.26%)
Jan 09, 2004	34.96	35.11	34.96	34.95	67,739	-0.09(-0.25%)
Jan 08, 2004	35.02	35.06	35.00	35.04	39,324	+0.09(+0.25%)
Jan 07, 2004	34.77	34.95	34.73	34.95	45,666	+0.04(+0.11%)
Jan 06, 2004	34.88	34.94	34.77	34.91	35,011	+0.02(+0.06%)
Jan 05, 2004	34.86	34.95	34.67	34.89	70,276	+0.23(+0.67%)
Jan 02, 2004	34.89	35.01	34.59	34.66	29,175	-0.04(-0.12%)
Dec 31, 2003	34.82	34.85	34.63	34.70	23,340	-0.09(-0.25%)
Dec 30, 2003	34.64	34.79	34.64	34.79	25,624	+0.18(+0.51%)
Dec 29, 2003	34.37	34.69	34.37	34.61	38,816	+0.36(+1.05%)
Dec 26, 2003	34.32	34.37	34.24	34.25	9,640	+0.02(+0.06%)
Dec 24, 2003	34.31	34.34	34.19	34.23	12,431	-0.09(-0.28%)
Dec 23, 2003	34.27	34.39	34.17	34.33	47,696	+0.21(+0.61%)
Dec 22, 2003	33.68	34.17	33.68	34.12	78,394	+0.05(+0.15%)
Dec 19, 2003	34.02	34.08	33.93	34.07	35,011	+0.07(+0.21%)
Dec 18, 2003	33.66	34.00	33.66	34.00	17,759	+0.28(+0.84%)
Dec 17, 2003	33.73	33.73	33.52	33.71	23,594	-0.01(-0.03%)
Dec 16, 2003	33.56	33.72	33.54	33.72	15,475	+0.16(+0.48%)
Dec 15, 2003	33.78	33.81	33.56	33.56	45,413	-0.14(-0.41%)
Dec 12, 2003	33.59	33.70	33.56	33.70	24,609	-0.05(-0.15%)
Dec 11, 2003	33.48	33.80	33.48	33.75	19,281	+0.54(+1.63%)
Dec 10, 2003	33.37	33.50	33.21	33.21	35,772	-0.30(-0.91%)
Dec 09, 2003	33.74	33.74	33.52	33.52	21,818	-0.37(-1.09%)
Dec 08, 2003	33.64	33.89	33.63	33.89	26,385	+0.28(+0.83%)
Dec 05, 2003	33.66	33.74	33.50	33.61	36,279	-0.18(-0.52%)
Dec 04, 2003	33.82	33.87	33.72	33.78	11,670	-0.13(-0.40%)
Dec 03, 2003	33.98	34.02	33.82	33.92	30,698	+0.07(+0.22%)
Dec 02, 2003	33.79	33.96	33.82	33.84	22,833	+0.06(+0.16%)
Dec 01, 2003	33.62	33.88	33.61	33.79	23,340	+0.19(+0.55%)
Nov 28, 2003	33.60	33.64	33.50	33.60	15,729	+0.01(+0.04%)
Nov 26, 2003	33.46	33.59	33.29	33.59	15,729	+0.21(+0.63%)
Nov 25, 2003	33.26	33.46	33.14	33.38	26,892	+0.18(+0.55%)
Nov 24, 2003	33.10	33.20	33.06	33.20	26,385	+0.43(+1.32%)
Nov 21, 2003	32.61	32.88	32.77	32.77	13,953	+0.16(+0.48%)
Nov 20, 2003	32.80	33.05	32.61	32.61	32,727	-0.26(-0.79%)
Nov 19, 2003	32.81	32.89	32.81	32.87	26,131	+0.07(+0.22%)
Nov 18, 2003	33.15	33.15	32.78	32.80	31,966	-0.21(-0.64%)
Nov 17, 2003	32.97	33.09	32.80	33.01	71,544	-0.16(-0.48%)
Nov 14, 2003	33.60	33.65	33.16	33.17	47,188	-0.37(-1.12%)
Nov 13, 2003	33.59	33.59	33.44	33.54	19,281	-0.04(-0.11%)
Nov 12, 2003	33.46	33.65	33.46	33.58	36,533	+0.19(+0.57%)
Nov 11, 2003	33.47	33.47	33.39	33.39	17,251	-0.03(-0.09%)
Nov 10, 2003	33.50	33.54	33.41	33.42	25,877	-0.17(-0.49%)
Nov 07, 2003	33.71	33.85	33.59	33.59	46,681	-0.13(-0.37%)
Nov 06, 2003	33.55	33.77	33.42	33.71	44,144	+0.07(+0.22%)
Nov 05, 2003	33.75	33.75	33.33	33.64	18,012	-0.06(-0.19%)
Nov 04, 2003	33.75	33.80	33.66	33.70	23,340	-0.16(-0.47%)

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.