Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	34.81	35.65	34.77	35.38	4,420,064	+0.57(+1.63%)
Jan 29, 2004	34.28	35.13	34.20	34.81	3,285,629	+0.65(+1.91%)
Jan 28, 2004	35.18	35.27	34.00	34.16	4,133,329	-0.93(-2.66%)
Jan 27, 2004	35.32	35.61	34.99	35.09	2,972,744	-0.24(-0.67%)
Jan 26, 2004	35.09	35.36	34.79	35.33	3,116,455	+0.47(+1.35%)
Jan 23, 2004	34.83	35.06	34.33	34.86	3,533,826	+0.11(+0.33%)
Jan 22, 2004	35.02	35.28	34.67	34.74	3,341,370	-0.18(-0.52%)
Jan 21, 2004	34.62	35.23	34.42	34.93	4,557,467	+0.38(+1.11%)
Jan 20, 2004	34.88	34.88	33.93	34.54	3,903,827	-0.11(-0.33%)
Jan 16, 2004	34.57	35.02	34.38	34.66	4,724,116	+0.01(+0.03%)
Jan 15, 2004	34.28	34.77	34.02	34.65	5,793,229	+0.40(+1.17%)
Jan 14, 2004	34.61	34.74	34.21	34.25	8,297,670	-0.45(-1.31%)
Jan 13, 2004	34.97	35.15	34.09	34.70	7,845,220	-1.19(-3.30%)
Jan 12, 2004	36.29	36.38	35.56	35.89	2,388,447	-0.40(-1.11%)
Jan 09, 2004	36.40	36.68	36.09	36.29	3,475,826	-0.44(-1.21%)
Jan 08, 2004	36.83	37.23	36.44	36.73	3,870,137	-0.38(-1.03%)
Jan 07, 2004	36.78	37.13	36.69	37.12	3,062,690	+0.14(+0.38%)
Jan 06, 2004	37.10	37.49	36.55	36.98	3,590,599	+0.17(+0.47%)
Jan 05, 2004	37.32	37.40	36.26	36.80	4,514,915	-0.14(-0.38%)
Jan 02, 2004	38.08	38.36	36.93	36.94	3,574,886	-0.85(-2.26%)
Dec 31, 2003	37.67	38.00	37.55	37.80	2,273,916	+0.11(+0.30%)
Dec 30, 2003	37.58	37.87	37.06	37.68	2,628,937	+0.04(+0.12%)
Dec 29, 2003	37.60	37.73	37.19	37.64	2,631,121	+0.44(+1.20%)
Dec 26, 2003	37.56	37.67	37.00	37.19	1,585,513	-0.34(-0.91%)
Dec 24, 2003	37.49	37.75	37.39	37.53	1,199,025	-0.17(-0.46%)
Dec 23, 2003	37.06	37.74	36.96	37.71	4,203,446	+0.50(+1.34%)
Dec 22, 2003	36.58	37.31	36.58	37.21	4,291,501	+0.21(+0.57%)
Dec 19, 2003	36.99	37.15	36.51	37.00	4,804,354	+0.24(+0.64%)
Dec 18, 2003	36.44	37.06	35.38	36.77	11,156,497	+1.93(+5.53%)
Dec 17, 2003	33.93	34.95	33.31	34.84	5,202,605	+0.84(+2.46%)
Dec 16, 2003	33.52	34.12	32.48	34.00	10,271,920	-0.52(-1.52%)
Dec 15, 2003	35.70	36.10	34.38	34.53	3,417,655	-0.64(-1.81%)
Dec 12, 2003	35.69	35.74	34.88	35.16	1,796,612	-0.37(-1.03%)
Dec 11, 2003	35.02	35.74	34.87	35.53	5,021,976	+0.65(+1.87%)
Dec 10, 2003	35.80	35.88	34.67	34.88	3,845,062	-0.45(-1.28%)
Dec 09, 2003	36.35	36.65	35.26	35.33	4,296,854	-1.06(-2.92%)
Dec 08, 2003	36.48	36.71	36.08	36.39	2,848,088	-0.28(-0.76%)
Dec 05, 2003	36.29	36.94	36.08	36.67	3,620,801	-0.03(-0.10%)
Dec 04, 2003	36.85	37.12	36.01	36.71	4,375,307	-0.22(-0.59%)
Dec 03, 2003	36.94	37.88	36.76	36.92	4,489,373	-0.14(-0.38%)
Dec 02, 2003	37.49	37.74	36.99	37.06	4,024,828	-0.61(-1.62%)
Dec 01, 2003	36.98	37.72	36.84	37.67	3,551,835	+0.85(+2.30%)
Nov 28, 2003	36.66	36.87	36.41	36.83	908,072	+0.19(+0.52%)
Nov 26, 2003	35.88	36.65	35.76	36.64	3,646,096	+0.63(+1.74%)
Nov 25, 2003	35.85	36.14	35.38	36.01	4,857,370	-0.17(-0.46%)
Nov 24, 2003	35.11	36.18	35.00	36.17	3,267,162	+1.32(+3.78%)
Nov 21, 2003	34.95	35.22	34.54	34.86	3,093,813	-0.09(-0.25%)
Nov 20, 2003	34.34	35.56	34.09	34.95	5,404,502	+0.28(+0.80%)
Nov 19, 2003	34.54	35.02	34.36	34.67	3,911,506	-0.34(-0.97%)
Nov 18, 2003	35.56	35.99	34.94	35.01	2,659,968	-0.36(-1.01%)
Nov 17, 2003	35.88	36.11	34.78	35.36	3,354,259	-0.62(-1.72%)
Nov 14, 2003	36.86	37.13	35.82	35.98	3,736,137	-0.79(-2.16%)
Nov 13, 2003	37.27	37.33	36.58	36.78	2,704,771	-0.62(-1.66%)
Nov 12, 2003	36.71	37.52	36.67	37.40	2,316,036	+0.59(+1.61%)
Nov 11, 2003	36.44	36.95	35.98	36.80	2,159,391	+0.51(+1.39%)
Nov 10, 2003	36.65	37.13	36.23	36.30	2,660,884	-0.44(-1.21%)
Nov 07, 2003	37.36	37.76	36.71	36.74	2,653,668	-0.26(-0.71%)
Nov 06, 2003	37.10	37.27	36.51	37.00	2,356,600	-0.16(-0.42%)
Nov 05, 2003	37.58	37.61	36.74	37.16	2,180,357	-0.34(-0.91%)
Nov 04, 2003	37.54	37.81	37.25	37.50	2,120,194	-0.24(-0.62%)

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.