Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.82	34.24	33.58	34.06	937,961	+0.24(+0.72%)
Jan 29, 2004	33.96	33.97	33.50	33.82	2,564,823	-0.37(-1.07%)
Jan 28, 2004	35.32	35.32	34.18	34.18	1,717,281	-1.14(-3.22%)
Jan 27, 2004	35.40	35.43	35.15	35.32	1,277,305	-0.04(-0.10%)
Jan 26, 2004	35.37	35.49	35.26	35.36	1,199,958	-0.01(-0.02%)
Jan 23, 2004	35.80	36.04	35.25	35.37	741,599	-0.31(-0.86%)
Jan 22, 2004	35.69	35.76	35.03	35.68	1,847,462	+0.15(+0.41%)
Jan 21, 2004	35.53	35.76	35.46	35.53	1,204,452	-0.03(-0.08%)
Jan 20, 2004	35.81	35.87	35.47	35.56	1,102,050	-0.24(-0.68%)
Jan 16, 2004	36.09	36.09	35.62	35.80	791,166	-0.29(-0.79%)
Jan 15, 2004	35.98	36.40	35.92	36.09	1,460,322	+0.23(+0.63%)
Jan 14, 2004	35.21	35.95	35.18	35.86	1,826,492	+0.75(+2.13%)
Jan 13, 2004	34.96	35.14	34.93	35.11	1,170,000	+0.15(+0.44%)
Jan 12, 2004	35.14	35.18	34.59	34.96	1,477,343	-0.22(-0.63%)
Jan 09, 2004	35.76	35.76	35.18	35.18	1,016,125	-0.70(-1.94%)
Jan 08, 2004	35.80	36.16	35.78	35.87	1,137,046	+0.07(+0.21%)
Jan 07, 2004	35.68	35.84	35.61	35.80	1,266,683	+0.18(+0.49%)
Jan 06, 2004	35.51	35.80	35.46	35.62	1,903,157	+0.15(+0.43%)
Jan 05, 2004	34.72	35.62	34.70	35.47	1,389,648	+0.82(+2.35%)
Jan 02, 2004	34.62	35.13	34.59	34.65	392,315	+0.08(+0.23%)
Dec 31, 2003	34.56	34.74	34.40	34.57	405,524	+0.10(+0.30%)
Dec 30, 2003	34.44	34.62	34.37	34.47	279,155	-0.09(-0.25%)
Dec 29, 2003	34.44	34.79	34.32	34.56	392,723	+0.12(+0.34%)
Dec 26, 2003	34.49	34.79	34.34	34.44	222,915	-0.04(-0.11%)
Dec 24, 2003	34.51	34.82	34.47	34.48	250,558	+0.00(+0.00%)
Dec 23, 2003	34.50	34.57	34.32	34.48	711,233	+0.08(+0.23%)
Dec 22, 2003	34.03	34.52	33.96	34.40	572,063	+0.36(+1.06%)
Dec 19, 2003	34.81	34.83	33.92	34.04	819,763	-0.71(-2.05%)
Dec 18, 2003	34.31	34.75	34.29	34.75	1,097,556	+0.53(+1.54%)
Dec 17, 2003	33.47	34.39	33.37	34.22	1,220,793	+0.82(+2.46%)
Dec 16, 2003	33.27	33.47	33.13	33.40	1,333,953	+0.02(+0.07%)
Dec 15, 2003	33.64	33.78	33.30	33.38	526,445	-0.11(-0.33%)
Dec 12, 2003	33.22	33.52	33.21	33.49	891,254	+0.27(+0.82%)
Dec 11, 2003	33.12	33.30	32.57	33.22	2,093,936	+0.00(+0.00%)
Dec 10, 2003	33.46	33.52	33.13	33.22	752,085	-0.12(-0.37%)
Dec 09, 2003	34.13	34.14	33.33	33.34	511,603	-0.79(-2.32%)
Dec 08, 2003	34.13	34.37	34.06	34.13	863,202	+0.01(+0.04%)
Dec 05, 2003	34.22	34.23	33.89	34.12	909,228	-0.22(-0.64%)
Dec 04, 2003	34.64	34.63	33.93	34.34	803,150	-0.30(-0.87%)
Dec 03, 2003	35.09	35.14	34.55	34.64	587,996	-0.23(-0.65%)
Dec 02, 2003	34.89	35.27	34.74	34.87	743,506	-0.04(-0.13%)
Dec 01, 2003	34.60	34.91	34.60	34.91	611,145	+0.44(+1.28%)
Nov 28, 2003	34.29	34.57	34.29	34.47	231,086	-0.19(-0.55%)
Nov 26, 2003	34.35	34.68	34.32	34.66	704,560	+0.13(+0.38%)
Nov 25, 2003	34.44	34.64	34.40	34.53	564,438	+0.21(+0.60%)
Nov 24, 2003	34.37	34.62	34.24	34.32	682,909	+0.14(+0.41%)
Nov 21, 2003	34.15	34.35	34.07	34.18	708,509	+0.35(+1.02%)
Nov 20, 2003	33.82	33.86	33.70	33.84	645,461	+0.14(+0.41%)
Nov 19, 2003	34.00	34.00	33.57	33.70	437,933	-0.14(-0.41%)
Nov 18, 2003	34.26	34.49	33.83	33.84	468,436	-0.56(-1.62%)
Nov 17, 2003	34.22	34.47	34.01	34.40	609,511	-0.13(-0.38%)
Nov 14, 2003	34.98	35.20	34.52	34.53	766,110	-0.29(-0.84%)
Nov 13, 2003	34.62	34.97	34.45	34.82	577,647	+0.12(+0.34%)
Nov 12, 2003	34.03	34.71	34.01	34.71	638,925	+0.59(+1.74%)
Nov 11, 2003	34.39	34.57	34.11	34.11	449,916	-0.24(-0.71%)
Nov 10, 2003	34.92	34.96	34.32	34.35	553,952	-0.54(-1.54%)
Nov 07, 2003	34.48	35.04	34.44	34.89	1,510,978	+0.69(+2.02%)
Nov 06, 2003	33.93	34.32	33.93	34.20	928,293	+0.23(+0.67%)
Nov 05, 2003	34.75	34.75	33.96	33.97	723,216	+0.06(+0.17%)
Nov 04, 2003	34.75	34.75	33.96	33.91	1,112,207	-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.