Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	34.42	35.65	34.28	35.52	1,432,923	+1.11(+3.21%)
Jan 29, 2004	34.38	34.53	33.78	34.42	727,460	+0.03(+0.10%)
Jan 28, 2004	34.69	34.94	34.28	34.38	1,122,202	-0.27(-0.79%)
Jan 27, 2004	33.94	34.77	33.94	34.66	2,135,742	+0.72(+2.11%)
Jan 26, 2004	33.96	34.08	33.34	33.94	1,129,895	-0.02(-0.05%)
Jan 23, 2004	33.98	34.21	33.75	33.96	529,127	+0.02(+0.05%)
Jan 22, 2004	33.73	34.28	33.73	33.94	792,489	+0.08(+0.25%)
Jan 21, 2004	34.23	34.28	33.64	33.86	685,870	-0.22(-0.66%)
Jan 20, 2004	33.99	34.53	33.99	34.08	894,180	+0.20(+0.59%)
Jan 16, 2004	33.86	33.89	33.59	33.88	1,129,294	+0.19(+0.57%)
Jan 15, 2004	33.49	33.90	33.49	33.69	1,277,022	+0.20(+0.60%)
Jan 14, 2004	32.78	33.78	32.74	33.49	1,666,956	+0.92(+2.84%)
Jan 13, 2004	32.24	32.89	32.15	32.57	1,184,226	+0.41(+1.27%)
Jan 12, 2004	31.90	32.17	31.90	32.16	584,180	+0.42(+1.31%)
Jan 09, 2004	31.49	32.03	31.46	31.75	722,411	+0.13(+0.42%)
Jan 08, 2004	31.63	32.44	31.53	31.61	974,354	-0.02(-0.05%)
Jan 07, 2004	31.07	31.73	31.01	31.63	962,574	+0.64(+2.07%)
Jan 06, 2004	30.74	31.16	30.70	30.99	706,665	+0.25(+0.81%)
Jan 05, 2004	31.15	31.26	30.70	30.74	723,253	-0.40(-1.28%)
Jan 02, 2004	31.20	31.40	30.96	31.14	739,961	+0.40(+1.30%)
Dec 31, 2003	30.78	31.02	30.37	30.74	382,962	-0.12(-0.40%)
Dec 30, 2003	30.28	31.38	30.27	30.86	953,439	+0.60(+1.98%)
Dec 29, 2003	29.60	30.35	29.53	30.27	673,009	+0.57(+1.93%)
Dec 26, 2003	29.70	29.78	29.42	29.69	196,169	-0.07(-0.22%)
Dec 24, 2003	29.78	29.83	29.68	29.76	222,613	+0.14(+0.48%)
Dec 23, 2003	29.76	29.76	29.42	29.62	352,551	-0.17(-0.56%)
Dec 22, 2003	29.49	29.93	29.41	29.78	396,665	+0.08(+0.28%)
Dec 19, 2003	29.78	29.82	29.40	29.70	412,772	-0.07(-0.25%)
Dec 18, 2003	29.12	29.79	29.11	29.77	902,473	+0.67(+2.32%)
Dec 17, 2003	29.29	29.30	28.91	29.10	639,953	-0.24(-0.82%)
Dec 16, 2003	29.37	29.45	29.00	29.34	606,176	-0.41(-1.37%)
Dec 15, 2003	29.99	30.02	29.73	29.75	492,826	-0.03(-0.11%)
Dec 12, 2003	29.65	29.89	29.49	29.78	301,585	+0.12(+0.42%)
Dec 11, 2003	29.28	29.85	29.20	29.66	577,929	+0.25(+0.85%)
Dec 10, 2003	29.91	29.91	29.31	29.41	465,180	-0.38(-1.28%)
Dec 09, 2003	30.23	30.23	29.66	29.79	398,708	-0.40(-1.32%)
Dec 08, 2003	30.02	30.22	29.62	30.19	434,408	+0.11(+0.36%)
Dec 05, 2003	30.00	30.43	29.95	30.08	386,448	+0.08(+0.28%)
Dec 04, 2003	30.12	30.19	29.63	30.00	560,019	-0.12(-0.39%)
Dec 03, 2003	30.70	30.82	29.96	30.12	516,506	-0.50(-1.63%)
Dec 02, 2003	30.27	30.70	30.14	30.62	742,485	+0.36(+1.18%)
Dec 01, 2003	30.17	30.18	29.97	30.26	830,232	+0.21(+0.69%)
Nov 28, 2003	30.12	30.23	29.99	30.05	275,021	+0.10(+0.33%)
Nov 26, 2003	30.07	30.24	29.91	29.95	647,045	+0.08(+0.28%)
Nov 25, 2003	29.87	30.04	29.86	29.87	1,076,766	+0.04(+0.14%)
Nov 24, 2003	29.95	30.01	29.79	29.82	875,188	+0.04(+0.14%)
Nov 21, 2003	29.82	30.02	29.69	29.78	478,282	-0.04(-0.14%)
Nov 20, 2003	29.91	29.98	29.68	29.82	674,331	-0.07(-0.22%)
Nov 19, 2003	29.87	30.13	29.66	29.89	820,736	-0.07(-0.22%)
Nov 18, 2003	30.07	30.27	29.79	29.96	561,822	-0.02(-0.06%)
Nov 17, 2003	29.49	30.27	29.49	29.97	921,465	+0.36(+1.21%)
Nov 14, 2003	30.28	30.62	29.89	29.62	1,257,189	-0.58(-1.93%)
Nov 13, 2003	29.51	30.40	29.35	30.20	1,179,298	+0.69(+2.34%)
Nov 12, 2003	28.96	29.51	28.94	29.51	522,756	+0.55(+1.90%)
Nov 11, 2003	28.93	29.18	28.83	28.96	947,549	-0.06(-0.20%)
Nov 10, 2003	28.95	29.02	28.79	29.02	1,012,698	+0.26(+0.90%)
Nov 07, 2003	28.91	28.93	28.71	28.76	655,098	-0.25(-0.86%)
Nov 06, 2003	28.85	29.12	28.70	29.01	880,837	+0.24(+0.84%)
Nov 05, 2003	29.07	28.90	28.33	28.77	1,148,526	+0.05(+0.17%)
Nov 04, 2003	29.07	29.07	28.72	28.72	1,566,467	-0.82(-2.79%)

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.