Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.17	31.32	31.00	31.28	1,491,823	+0.11(+0.34%)
Jan 29, 2004	31.62	31.76	30.81	31.17	2,119,825	+0.10(+0.32%)
Jan 28, 2004	31.29	31.84	30.99	31.07	2,414,361	+0.00(+0.00%)
Jan 27, 2004	31.37	31.62	30.77	31.07	1,976,068	-0.20(-0.64%)
Jan 26, 2004	30.59	31.43	30.49	31.27	3,250,420	+1.07(+3.55%)
Jan 23, 2004	30.24	30.89	30.17	30.20	4,936,101	-1.04(-3.33%)
Jan 22, 2004	32.18	32.19	30.08	31.24	7,589,632	-1.53(-4.67%)
Jan 21, 2004	33.53	33.54	32.65	32.77	2,771,920	-1.31(-3.84%)
Jan 20, 2004	34.28	34.59	34.05	34.08	1,637,814	-0.39(-1.13%)
Jan 16, 2004	34.41	34.72	34.37	34.47	2,135,621	+0.08(+0.24%)
Jan 15, 2004	34.29	34.57	33.97	34.39	1,974,312	+0.10(+0.29%)
Jan 14, 2004	33.75	34.34	33.38	34.29	1,850,499	+0.47(+1.39%)
Jan 13, 2004	32.96	33.84	32.96	33.82	2,693,419	+0.90(+2.74%)
Jan 12, 2004	32.58	32.99	32.52	32.92	691,344	+0.34(+1.04%)
Jan 09, 2004	33.19	33.29	32.53	32.58	1,600,958	-0.91(-2.71%)
Jan 08, 2004	33.14	33.49	33.03	33.49	799,362	+0.41(+1.25%)
Jan 07, 2004	33.16	33.20	32.43	33.07	1,196,650	-0.24(-0.71%)
Jan 06, 2004	33.22	33.33	32.90	33.31	1,374,073	-0.09(-0.28%)
Jan 05, 2004	33.14	33.44	32.79	33.41	1,190,906	+0.39(+1.20%)
Jan 02, 2004	33.10	33.21	32.69	33.01	1,079,059	-0.10(-0.30%)
Dec 31, 2003	33.00	33.16	32.72	33.11	972,956	+0.13(+0.38%)
Dec 30, 2003	33.16	33.16	32.72	32.99	883,606	-0.28(-0.83%)
Dec 29, 2003	32.90	33.26	32.82	33.26	923,016	+0.48(+1.45%)
Dec 26, 2003	32.69	32.91	32.63	32.79	357,239	+0.29(+0.89%)
Dec 24, 2003	32.65	32.68	32.43	32.50	470,682	-0.15(-0.46%)
Dec 23, 2003	32.84	32.95	32.57	32.65	1,271,640	-0.18(-0.55%)
Dec 22, 2003	32.70	33.03	32.60	32.83	1,153,251	+0.00(+0.00%)
Dec 19, 2003	32.88	32.93	32.54	32.83	1,728,281	-0.05(-0.15%)
Dec 18, 2003	32.35	32.88	32.33	32.88	1,060,231	+0.45(+1.37%)
Dec 17, 2003	32.43	32.54	32.19	32.43	1,516,714	-0.19(-0.60%)
Dec 16, 2003	32.59	32.69	32.40	32.63	1,293,339	+0.13(+0.39%)
Dec 15, 2003	32.62	33.12	32.44	32.50	1,658,876	+0.00(+0.00%)
Dec 12, 2003	32.22	32.53	32.13	32.50	1,446,031	+0.28(+0.88%)
Dec 11, 2003	31.88	32.22	31.81	32.22	1,264,460	+0.34(+1.06%)
Dec 10, 2003	31.83	31.88	31.68	31.88	1,953,730	+0.02(+0.06%)
Dec 09, 2003	31.82	31.96	31.66	31.86	1,401,037	+0.19(+0.61%)
Dec 08, 2003	31.37	31.63	31.34	31.67	2,074,033	+0.27(+0.86%)
Dec 05, 2003	31.43	31.46	31.31	31.40	1,475,389	-0.23(-0.73%)
Dec 04, 2003	31.24	31.68	31.21	31.63	2,993,858	+0.86(+2.79%)
Dec 03, 2003	30.51	31.11	30.51	30.77	1,472,517	+0.15(+0.49%)
Dec 02, 2003	30.42	30.77	30.32	30.62	1,946,869	-0.04(-0.14%)
Dec 01, 2003	30.05	30.87	30.15	30.67	1,992,023	+0.62(+2.07%)
Nov 28, 2003	30.04	30.22	29.92	30.05	1,002,154	+0.01(+0.02%)
Nov 26, 2003	29.66	30.08	29.61	30.04	2,474,512	+0.61(+2.09%)
Nov 25, 2003	29.01	29.73	29.01	29.43	2,462,386	+0.83(+2.89%)
Nov 24, 2003	28.67	28.92	28.42	28.60	2,025,370	+0.10(+0.35%)
Nov 21, 2003	28.37	28.62	28.32	28.50	980,933	+0.13(+0.44%)
Nov 20, 2003	28.32	28.74	27.90	28.37	1,592,023	-0.09(-0.31%)
Nov 19, 2003	28.29	28.52	28.19	28.46	1,108,895	+0.16(+0.58%)
Nov 18, 2003	28.68	28.77	28.27	28.30	1,005,505	-0.23(-0.79%)
Nov 17, 2003	28.38	28.83	28.21	28.52	1,106,502	-0.31(-1.07%)
Nov 14, 2003	28.64	29.27	28.62	28.83	1,516,554	+0.25(+0.88%)
Nov 13, 2003	28.69	28.80	28.55	28.58	2,589,710	-0.27(-0.93%)
Nov 12, 2003	28.77	28.85	28.60	28.85	954,288	+0.08(+0.28%)
Nov 11, 2003	28.88	28.96	28.72	28.77	834,463	-0.22(-0.76%)
Nov 10, 2003	29.34	29.34	28.74	28.99	1,549,103	-0.34(-1.18%)
Nov 07, 2003	28.67	29.49	28.35	29.33	3,280,416	+0.76(+2.68%)
Nov 06, 2003	28.08	28.62	28.02	28.57	1,653,132	+0.45(+1.58%)
Nov 05, 2003	27.98	28.14	27.92	28.12	1,843,638	+0.01(+0.04%)
Nov 04, 2003	28.24	28.27	27.83	28.11	2,543,758	-0.41(-1.43%)

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.