Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.31	33.38	33.02	33.07	10,651,354	-0.29(-0.87%)
Jan 29, 2004	32.93	33.45	32.82	33.36	12,427,037	+0.45(+1.37%)
Jan 28, 2004	33.05	33.19	32.87	32.90	13,540,656	-0.07(-0.23%)
Jan 27, 2004	33.02	33.24	32.98	32.98	14,379,303	-0.14(-0.41%)
Jan 26, 2004	32.81	33.18	32.73	33.12	12,923,182	+0.31(+0.94%)
Jan 23, 2004	32.99	33.15	32.65	32.81	15,133,779	-0.03(-0.09%)
Jan 22, 2004	32.59	32.94	32.57	32.84	14,368,156	+0.30(+0.93%)
Jan 21, 2004	31.88	32.59	31.88	32.53	17,907,890	+0.66(+2.06%)
Jan 20, 2004	31.44	32.16	31.44	31.88	22,655,918	+0.65(+2.08%)
Jan 16, 2004	31.87	31.87	31.21	31.23	24,821,762	-0.86(-2.68%)
Jan 15, 2004	32.23	32.65	31.98	32.09	11,490,647	-0.10(-0.31%)
Jan 14, 2004	32.30	32.44	32.12	32.19	10,356,834	-0.15(-0.48%)
Jan 13, 2004	32.43	32.65	32.21	32.34	11,959,812	-0.09(-0.27%)
Jan 12, 2004	31.87	32.50	31.86	32.43	16,898,154	+0.61(+1.93%)
Jan 09, 2004	32.12	32.12	31.81	31.82	10,383,814	-0.37(-1.13%)
Jan 08, 2004	32.03	32.18	31.88	32.18	10,444,560	+0.15(+0.46%)
Jan 07, 2004	31.97	32.05	31.85	32.03	11,760,126	+0.01(+0.04%)
Jan 06, 2004	32.01	32.24	31.91	32.02	11,790,499	-0.14(-0.44%)
Jan 05, 2004	32.19	32.24	31.88	32.16	13,625,474	+0.19(+0.58%)
Jan 02, 2004	31.98	32.24	31.82	31.98	10,442,459	+0.00(+0.00%)
Dec 31, 2003	31.75	32.03	31.70	31.98	9,016,387	+0.18(+0.56%)
Dec 30, 2003	31.72	31.95	31.57	31.80	9,502,515	+0.07(+0.23%)
Dec 29, 2003	31.47	31.72	31.41	31.72	10,645,376	+0.39(+1.24%)
Dec 26, 2003	31.30	31.39	31.26	31.33	2,067,295	-0.07(-0.22%)
Dec 24, 2003	31.29	31.41	31.13	31.40	4,819,435	+0.11(+0.36%)
Dec 23, 2003	31.09	31.43	31.07	31.29	13,085,386	+0.04(+0.14%)
Dec 22, 2003	31.00	31.25	30.88	31.25	12,479,544	+0.24(+0.76%)
Dec 19, 2003	31.07	31.07	30.88	31.01	19,594,394	+0.08(+0.26%)
Dec 18, 2003	30.45	30.93	30.45	30.93	15,286,451	+0.38(+1.26%)
Dec 17, 2003	30.52	30.66	30.41	30.55	12,677,614	-0.04(-0.14%)
Dec 16, 2003	30.53	30.78	30.40	30.59	17,192,350	-0.02(-0.08%)
Dec 15, 2003	31.01	31.01	30.48	30.61	20,012,506	+0.04(+0.14%)
Dec 12, 2003	30.20	30.86	30.20	30.57	17,649,236	-0.38(-1.22%)
Dec 11, 2003	30.89	31.10	30.89	30.95	12,174,522	-0.15(-0.50%)
Dec 10, 2003	30.95	31.13	30.89	31.10	13,153,079	+0.15(+0.48%)
Dec 09, 2003	31.04	31.12	30.86	30.95	17,209,476	+0.10(+0.32%)
Dec 08, 2003	30.55	31.12	30.52	30.86	17,878,164	+0.43(+1.40%)
Dec 05, 2003	30.69	30.76	30.32	30.43	11,436,364	-0.11(-0.34%)
Dec 04, 2003	30.50	30.67	30.40	30.53	12,785,211	+0.11(+0.35%)
Dec 03, 2003	30.45	30.61	30.34	30.43	16,264,038	+0.13(+0.43%)
Dec 02, 2003	30.63	30.63	30.29	30.30	18,167,676	-0.34(-1.11%)
Dec 01, 2003	31.13	31.13	30.52	30.64	17,231,932	+0.12(+0.41%)
Nov 28, 2003	30.48	30.67	30.45	30.52	8,831,242	-0.25(-0.80%)
Nov 26, 2003	31.39	31.39	30.45	30.76	26,255,266	-0.61(-1.95%)
Nov 25, 2003	31.71	31.71	31.21	31.38	18,569,794	-0.49(-1.53%)
Nov 24, 2003	31.03	31.88	31.03	31.86	12,841,757	+0.37(+1.18%)
Nov 21, 2003	31.87	31.88	31.32	31.49	12,570,501	-0.38(-1.18%)
Nov 20, 2003	32.22	32.34	31.80	31.87	9,725,950	-0.48(-1.47%)
Nov 19, 2003	32.12	32.49	32.12	32.35	10,528,570	+0.20(+0.62%)
Nov 18, 2003	32.14	32.74	31.99	32.15	17,079,744	+0.17(+0.52%)
Nov 17, 2003	31.88	32.22	31.77	31.98	11,021,322	-0.28(-0.86%)
Nov 14, 2003	31.37	32.47	31.31	32.26	34,666,944	+1.10(+3.54%)
Nov 13, 2003	30.58	31.36	30.50	31.16	17,959,428	+0.52(+1.70%)
Nov 12, 2003	30.60	30.64	30.40	30.64	8,945,948	+0.26(+0.86%)
Nov 11, 2003	30.17	30.48	30.04	30.38	10,415,802	+0.22(+0.72%)
Nov 10, 2003	30.21	30.32	29.87	30.16	9,751,638	-0.05(-0.16%)
Nov 07, 2003	30.31	30.82	30.17	30.21	10,306,912	-0.22(-0.73%)
Nov 06, 2003	30.39	30.48	30.17	30.43	11,152,345	+0.01(+0.04%)
Nov 05, 2003	30.30	30.73	30.18	30.42	11,978,876	+0.00(+0.00%)
Nov 04, 2003	30.55	30.74	30.33	30.42	12,419,929	-0.39(-1.27%)

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.