Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.80	34.22	33.57	34.05	938,343	+0.24(+0.72%)
Jan 29, 2004	33.95	33.96	33.49	33.80	2,565,868	-0.37(-1.07%)
Jan 28, 2004	35.31	35.31	34.17	34.17	1,717,980	-1.14(-3.22%)
Jan 27, 2004	35.39	35.42	35.14	35.31	1,277,825	-0.04(-0.10%)
Jan 26, 2004	35.35	35.48	35.24	35.34	1,200,447	-0.01(-0.02%)
Jan 23, 2004	35.79	36.03	35.23	35.35	741,901	-0.31(-0.86%)
Jan 22, 2004	35.68	35.74	35.01	35.66	1,848,215	+0.15(+0.41%)
Jan 21, 2004	35.51	35.74	35.45	35.51	1,204,943	-0.03(-0.08%)
Jan 20, 2004	35.79	35.85	35.46	35.54	1,102,499	-0.24(-0.68%)
Jan 16, 2004	36.07	36.07	35.60	35.79	791,488	-0.29(-0.79%)
Jan 15, 2004	35.97	36.39	35.90	36.07	1,460,917	+0.23(+0.63%)
Jan 14, 2004	35.20	35.94	35.16	35.84	1,827,236	+0.75(+2.13%)
Jan 13, 2004	34.94	35.12	34.91	35.10	1,170,477	+0.15(+0.44%)
Jan 12, 2004	35.12	35.16	34.57	34.94	1,477,945	-0.22(-0.63%)
Jan 09, 2004	35.74	35.74	35.16	35.16	1,016,538	-0.70(-1.94%)
Jan 08, 2004	35.79	36.15	35.76	35.86	1,137,510	+0.07(+0.21%)
Jan 07, 2004	35.66	35.82	35.59	35.79	1,267,199	+0.18(+0.49%)
Jan 06, 2004	35.50	35.79	35.45	35.61	1,903,932	+0.15(+0.43%)
Jan 05, 2004	34.71	35.60	34.68	35.46	1,390,214	+0.81(+2.35%)
Jan 02, 2004	34.61	35.12	34.57	34.64	392,475	+0.08(+0.23%)
Dec 31, 2003	34.54	34.72	34.39	34.56	405,689	+0.10(+0.30%)
Dec 30, 2003	34.43	34.60	34.35	34.46	279,268	-0.09(-0.25%)
Dec 29, 2003	34.43	34.77	34.31	34.54	392,883	+0.12(+0.34%)
Dec 26, 2003	34.47	34.78	34.32	34.43	223,006	-0.04(-0.11%)
Dec 24, 2003	34.50	34.81	34.46	34.46	250,660	+0.00(+0.00%)
Dec 23, 2003	34.49	34.56	34.31	34.46	711,522	+0.08(+0.23%)
Dec 22, 2003	34.02	34.51	33.95	34.38	572,296	+0.36(+1.06%)
Dec 19, 2003	34.79	34.82	33.91	34.02	820,097	-0.71(-2.05%)
Dec 18, 2003	34.30	34.74	34.27	34.74	1,098,003	+0.53(+1.54%)
Dec 17, 2003	33.46	34.38	33.36	34.21	1,221,290	+0.82(+2.46%)
Dec 16, 2003	33.25	33.46	33.11	33.38	1,334,496	+0.02(+0.07%)
Dec 15, 2003	33.63	33.77	33.28	33.36	526,660	-0.11(-0.33%)
Dec 12, 2003	33.20	33.50	33.19	33.47	891,617	+0.27(+0.82%)
Dec 11, 2003	33.11	33.29	32.56	33.20	2,094,789	+0.00(+0.00%)
Dec 10, 2003	33.45	33.51	33.11	33.20	752,391	-0.12(-0.37%)
Dec 09, 2003	34.12	34.13	33.32	33.33	511,811	-0.79(-2.32%)
Dec 08, 2003	34.11	34.35	34.05	34.12	863,553	+0.01(+0.04%)
Dec 05, 2003	34.21	34.21	33.88	34.10	909,599	-0.22(-0.64%)
Dec 04, 2003	34.63	34.62	33.91	34.32	803,477	-0.30(-0.87%)
Dec 03, 2003	35.07	35.12	34.54	34.63	588,235	-0.23(-0.65%)
Dec 02, 2003	34.88	35.26	34.72	34.85	743,808	-0.04(-0.13%)
Dec 01, 2003	34.59	34.90	34.59	34.90	611,394	+0.44(+1.28%)
Nov 28, 2003	34.28	34.56	34.28	34.46	231,180	-0.19(-0.55%)
Nov 26, 2003	34.34	34.66	34.31	34.65	704,847	+0.13(+0.38%)
Nov 25, 2003	34.43	34.63	34.39	34.52	564,668	+0.21(+0.60%)
Nov 24, 2003	34.35	34.61	34.22	34.31	683,187	+0.14(+0.41%)
Nov 21, 2003	34.13	34.34	34.05	34.17	708,798	+0.34(+1.02%)
Nov 20, 2003	33.80	33.85	33.69	33.83	645,724	+0.14(+0.41%)
Nov 19, 2003	33.99	33.99	33.55	33.69	438,111	-0.14(-0.41%)
Nov 18, 2003	34.24	34.48	33.82	33.83	468,626	-0.56(-1.62%)
Nov 17, 2003	34.21	34.46	33.99	34.38	609,759	-0.13(-0.38%)
Nov 14, 2003	34.96	35.18	34.51	34.52	766,422	-0.29(-0.84%)
Nov 13, 2003	34.61	34.96	34.43	34.81	577,882	+0.12(+0.34%)
Nov 12, 2003	34.02	34.69	33.99	34.69	639,185	+0.59(+1.74%)
Nov 11, 2003	34.38	34.56	34.10	34.10	450,099	-0.24(-0.71%)
Nov 10, 2003	34.90	34.94	34.31	34.34	554,178	-0.54(-1.54%)
Nov 07, 2003	34.46	35.02	34.43	34.88	1,511,594	+0.69(+2.02%)
Nov 06, 2003	33.91	34.30	33.91	34.19	928,671	+0.23(+0.67%)
Nov 05, 2003	34.74	34.74	33.95	33.96	723,510	+0.06(+0.17%)
Nov 04, 2003	34.74	34.74	33.95	33.90	1,112,660	-0.84(-2.43%)

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.