Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.20	32.60	31.98	32.43	985,025	+0.23(+0.72%)
Jan 29, 2004	32.34	32.35	31.90	32.20	2,693,517	-0.35(-1.07%)
Jan 28, 2004	33.63	33.63	32.55	32.55	1,803,448	-1.08(-3.22%)
Jan 27, 2004	33.71	33.74	33.47	33.63	1,341,396	-0.03(-0.10%)
Jan 26, 2004	33.68	33.80	33.57	33.67	1,260,168	-0.01(-0.02%)
Jan 23, 2004	34.09	34.32	33.56	33.68	778,810	-0.29(-0.86%)
Jan 22, 2004	33.98	34.05	33.36	33.97	1,940,162	+0.14(+0.41%)
Jan 21, 2004	33.83	34.05	33.77	33.83	1,264,887	-0.03(-0.08%)
Jan 20, 2004	34.10	34.15	33.77	33.86	1,157,347	-0.23(-0.68%)
Jan 16, 2004	34.36	34.36	33.91	34.09	830,864	-0.27(-0.79%)
Jan 15, 2004	34.26	34.66	34.20	34.36	1,533,596	+0.22(+0.63%)
Jan 14, 2004	33.53	34.24	33.50	34.15	1,918,139	+0.71(+2.13%)
Jan 13, 2004	33.29	33.46	33.26	33.43	1,228,707	+0.15(+0.44%)
Jan 12, 2004	33.46	33.50	32.94	33.29	1,551,471	-0.21(-0.63%)
Jan 09, 2004	34.05	34.05	33.50	33.50	1,067,110	-0.66(-1.94%)
Jan 08, 2004	34.09	34.43	34.07	34.16	1,194,100	+0.07(+0.21%)
Jan 07, 2004	33.97	34.12	33.91	34.09	1,330,241	+0.17(+0.49%)
Jan 06, 2004	33.82	34.09	33.77	33.92	1,998,651	+0.15(+0.43%)
Jan 05, 2004	33.06	33.91	33.04	33.77	1,459,376	+0.78(+2.35%)
Jan 02, 2004	32.97	33.45	32.94	33.00	412,000	+0.08(+0.23%)
Dec 31, 2003	32.91	33.08	32.76	32.92	425,871	+0.10(+0.30%)
Dec 30, 2003	32.80	32.96	32.73	32.82	293,162	-0.08(-0.25%)
Dec 29, 2003	32.80	33.12	32.68	32.91	412,429	+0.11(+0.34%)
Dec 26, 2003	32.84	33.13	32.70	32.80	234,100	-0.04(-0.11%)
Dec 24, 2003	32.87	33.16	32.82	32.83	263,131	+0.00(+0.00%)
Dec 23, 2003	32.85	32.92	32.68	32.83	746,920	+0.08(+0.23%)
Dec 22, 2003	32.40	32.87	32.34	32.75	600,768	+0.34(+1.06%)
Dec 19, 2003	33.15	33.17	32.30	32.41	860,896	-0.68(-2.05%)
Dec 18, 2003	32.67	33.09	32.65	33.09	1,152,628	+0.50(+1.55%)
Dec 17, 2003	31.87	32.75	31.77	32.59	1,282,048	+0.78(+2.46%)
Dec 16, 2003	31.68	31.87	31.54	31.80	1,400,886	+0.02(+0.07%)
Dec 15, 2003	32.03	32.17	31.70	31.78	552,861	-0.10(-0.33%)
Dec 12, 2003	31.63	31.91	31.62	31.89	935,974	+0.26(+0.82%)
Dec 11, 2003	31.54	31.71	31.01	31.63	2,199,003	+0.00(+0.00%)
Dec 10, 2003	31.87	31.92	31.54	31.63	789,822	-0.12(-0.37%)
Dec 09, 2003	32.50	32.51	31.74	31.75	537,273	-0.76(-2.32%)
Dec 08, 2003	32.50	32.73	32.43	32.50	906,514	+0.01(+0.04%)
Dec 05, 2003	32.59	32.59	32.27	32.49	954,850	-0.21(-0.64%)
Dec 04, 2003	32.98	32.98	32.31	32.70	843,449	-0.29(-0.87%)
Dec 03, 2003	33.41	33.46	32.90	32.98	617,499	-0.22(-0.65%)
Dec 02, 2003	33.22	33.59	33.08	33.20	780,812	-0.04(-0.13%)
Dec 01, 2003	32.95	33.24	32.95	33.24	641,810	+0.42(+1.28%)
Nov 28, 2003	32.66	32.92	32.66	32.82	242,681	-0.18(-0.55%)
Nov 26, 2003	32.71	33.02	32.68	33.01	739,912	+0.13(+0.38%)
Nov 25, 2003	32.80	32.98	32.76	32.88	592,759	+0.20(+0.60%)
Nov 24, 2003	32.73	32.97	32.60	32.68	717,175	+0.13(+0.41%)
Nov 21, 2003	32.52	32.71	32.44	32.55	744,060	+0.33(+1.02%)
Nov 20, 2003	32.20	32.24	32.09	32.22	677,848	+0.13(+0.41%)
Nov 19, 2003	32.38	32.38	31.96	32.09	459,907	-0.13(-0.41%)
Nov 18, 2003	32.62	32.84	32.22	32.22	491,940	-0.53(-1.62%)
Nov 17, 2003	32.59	32.82	32.38	32.75	640,094	-0.13(-0.38%)
Nov 14, 2003	33.31	33.52	32.87	32.88	804,551	-0.28(-0.84%)
Nov 13, 2003	32.97	33.30	32.80	33.16	606,631	+0.11(+0.34%)
Nov 12, 2003	32.40	33.05	32.38	33.05	670,984	+0.57(+1.74%)
Nov 11, 2003	32.75	32.92	32.48	32.48	472,491	-0.23(-0.71%)
Nov 10, 2003	33.25	33.29	32.68	32.71	581,748	-0.51(-1.54%)
Nov 07, 2003	32.83	33.36	32.80	33.22	1,586,794	+0.66(+2.02%)
Nov 06, 2003	32.31	32.68	32.31	32.57	974,871	+0.22(+0.67%)
Nov 05, 2003	33.09	33.09	32.34	32.35	759,504	+0.06(+0.17%)
Nov 04, 2003	33.09	33.09	32.34	32.29	1,168,014	-0.80(-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.