Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.38	31.73	31.27	31.66	1,525,600	+0.34(+1.10%)
Jan 29, 2004	31.00	31.65	30.81	31.32	1,297,500	+0.45(+1.46%)
Jan 28, 2004	31.60	31.77	30.81	30.86	2,023,900	-0.71(-2.23%)
Jan 27, 2004	32.02	32.08	31.55	31.57	1,378,100	-0.55(-1.73%)
Jan 26, 2004	31.82	32.12	31.80	32.12	1,585,000	+0.30(+0.94%)
Jan 23, 2004	32.40	32.50	31.73	31.82	2,232,300	-0.46(-1.41%)
Jan 22, 2004	32.52	32.52	32.17	32.28	1,347,000	-0.09(-0.29%)
Jan 21, 2004	32.13	32.44	32.13	32.38	1,401,700	+0.10(+0.31%)
Jan 20, 2004	32.27	32.46	31.91	32.27	2,184,000	-0.48(-1.45%)
Jan 16, 2004	32.77	32.95	32.55	32.75	779,700	-0.02(-0.05%)
Jan 15, 2004	32.98	33.02	32.66	32.77	1,040,100	-0.16(-0.50%)
Jan 14, 2004	32.62	33.19	32.54	32.93	1,122,700	+0.44(+1.34%)
Jan 13, 2004	32.00	32.56	31.99	32.49	1,265,400	+0.25(+0.79%)
Jan 12, 2004	32.50	32.60	32.23	32.24	1,385,600	-0.38(-1.18%)
Jan 09, 2004	32.88	32.91	32.56	32.62	928,600	-0.24(-0.75%)
Jan 08, 2004	33.17	33.27	32.72	32.87	1,550,800	-0.38(-1.13%)
Jan 07, 2004	33.10	33.41	32.84	33.24	1,274,900	+0.09(+0.27%)
Jan 06, 2004	33.24	33.59	33.13	33.16	2,311,800	-0.09(-0.27%)
Jan 05, 2004	33.37	33.40	33.12	33.24	1,087,300	-0.12(-0.36%)
Jan 02, 2004	33.92	33.92	33.31	33.37	623,100	-0.38(-1.13%)
Dec 31, 2003	33.77	33.92	33.55	33.74	891,000	-0.03(-0.07%)
Dec 30, 2003	33.83	33.97	33.59	33.77	710,000	-0.15(-0.46%)
Dec 29, 2003	33.47	33.98	33.50	33.92	695,400	+0.46(+1.37%)
Dec 26, 2003	33.38	33.61	33.19	33.47	296,600	+0.12(+0.36%)
Dec 24, 2003	33.20	33.35	33.16	33.34	280,700	+0.09(+0.26%)
Dec 23, 2003	33.37	33.41	33.14	33.26	883,300	-0.02(-0.05%)
Dec 22, 2003	33.48	33.55	32.95	33.27	1,025,600	-0.07(-0.21%)
Dec 19, 2003	33.55	33.73	33.33	33.34	1,387,700	-0.01(-0.01%)
Dec 18, 2003	32.67	33.44	32.65	33.35	2,585,200	+1.04(+3.20%)
Dec 17, 2003	32.15	32.56	31.90	32.31	1,817,800	+0.32(+1.00%)
Dec 16, 2003	31.41	32.00	31.32	32.00	2,073,900	+0.64(+2.06%)
Dec 15, 2003	32.02	32.06	31.35	31.35	1,895,400	-0.13(-0.43%)
Dec 12, 2003	31.25	31.77	31.29	31.48	1,699,400	+0.24(+0.77%)
Dec 11, 2003	30.82	31.57	30.66	31.25	2,154,100	+0.44(+1.43%)
Dec 10, 2003	31.73	31.80	30.82	30.80	2,265,000	-0.92(-2.90%)
Dec 09, 2003	31.73	32.34	31.34	31.73	3,811,100	+0.39(+1.24%)
Dec 08, 2003	34.03	34.04	31.18	31.34	7,642,500	-2.70(-7.93%)
Dec 05, 2003	33.91	34.31	33.87	34.03	537,300	+0.04(+0.13%)
Dec 04, 2003	34.00	34.16	33.90	33.99	709,500	-0.12(-0.37%)
Dec 03, 2003	34.48	34.55	34.08	34.12	687,000	-0.25(-0.74%)
Dec 02, 2003	34.66	34.83	34.17	34.37	927,000	-0.30(-0.85%)
Dec 01, 2003	34.25	34.72	34.12	34.66	805,600	+0.41(+1.21%)
Nov 28, 2003	33.98	34.40	33.77	34.25	432,000	+0.38(+1.11%)
Nov 26, 2003	34.12	34.12	33.52	33.88	601,100	-0.05(-0.13%)
Nov 25, 2003	33.52	33.97	33.51	33.92	674,500	+0.31(+0.92%)
Nov 24, 2003	33.38	33.83	33.38	33.61	724,600	+0.35(+1.07%)
Nov 21, 2003	33.73	33.73	33.20	33.26	944,100	-0.39(-1.16%)
Nov 20, 2003	33.85	33.98	33.65	33.65	736,900	-0.21(-0.62%)
Nov 19, 2003	33.47	34.01	33.36	33.85	823,800	+0.38(+1.15%)
Nov 18, 2003	33.95	33.98	33.49	33.47	755,200	-0.53(-1.56%)
Nov 17, 2003	33.96	34.17	33.77	34.00	636,200	-0.16(-0.47%)
Nov 14, 2003	34.10	34.30	33.98	34.16	1,206,400	+0.16(+0.47%)
Nov 13, 2003	33.75	33.98	33.45	34.00	1,070,400	+0.23(+0.67%)
Nov 12, 2003	33.77	33.77	33.65	33.77	842,600	+0.05(+0.13%)
Nov 11, 2003	33.98	33.98	33.70	33.73	598,600	-0.27(-0.79%)
Nov 10, 2003	33.88	34.23	33.85	34.00	858,400	-0.03(-0.09%)
Nov 07, 2003	34.62	34.70	34.00	34.03	1,306,400	-0.64(-1.86%)
Nov 06, 2003	34.42	34.88	34.35	34.67	946,200	+0.25(+0.74%)
Nov 05, 2003	34.12	34.58	34.10	34.42	852,200	-0.00(-0.01%)
Nov 04, 2003	34.49	34.59	34.32	34.42	706,374	-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.