Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	38.40	38.48	37.18	37.58	125,500	-0.49(-1.29%)
Jan 29, 2004	39.16	39.36	37.86	38.07	147,600	-1.03(-2.63%)
Jan 28, 2004	40.33	40.83	38.26	39.10	108,800	-1.40(-3.46%)
Jan 27, 2004	40.55	41.31	40.36	40.50	139,400	+0.10(+0.25%)
Jan 26, 2004	39.28	41.02	39.28	40.40	190,300	+0.91(+2.31%)
Jan 23, 2004	39.34	39.50	38.56	39.49	64,700	+0.09(+0.23%)
Jan 22, 2004	39.40	40.20	39.25	39.40	132,100	-0.26(-0.66%)
Jan 21, 2004	39.32	39.70	39.30	39.66	57,400	+0.13(+0.33%)
Jan 20, 2004	39.50	40.00	39.25	39.53	160,000	+0.08(+0.20%)
Jan 16, 2004	37.70	40.75	37.32	39.45	288,500	+1.82(+4.84%)
Jan 15, 2004	36.24	37.69	35.59	37.63	174,954	+1.48(+4.09%)
Jan 14, 2004	35.71	36.23	35.60	36.15	146,673	+0.75(+2.12%)
Jan 13, 2004	33.85	35.40	33.72	35.40	95,937	+1.57(+4.64%)
Jan 12, 2004	33.53	33.86	33.34	33.83	79,007	+0.47(+1.40%)
Jan 09, 2004	33.64	33.68	33.36	33.36	42,992	-0.43(-1.27%)
Jan 08, 2004	33.50	34.12	33.30	33.79	60,412	+0.29(+0.87%)
Jan 07, 2004	33.61	33.74	33.37	33.50	52,814	-0.21(-0.62%)
Jan 06, 2004	33.80	33.92	33.44	33.71	75,400	+0.21(+0.63%)
Jan 05, 2004	33.54	34.18	33.44	33.50	90,000	-0.24(-0.71%)
Jan 02, 2004	34.23	34.26	33.72	33.74	66,400	-0.55(-1.60%)
Dec 31, 2003	34.77	35.88	34.22	34.29	65,500	-1.26(-3.55%)
Dec 30, 2003	35.01	35.98	34.38	35.55	87,306	+0.01(+0.03%)
Dec 29, 2003	34.51	35.73	34.51	35.54	103,273	+1.09(+3.16%)
Dec 26, 2003	34.05	34.50	33.67	34.45	23,545	+0.45(+1.32%)
Dec 24, 2003	33.49	34.46	33.49	34.00	33,269	+0.00(+0.00%)
Dec 23, 2003	33.22	34.00	33.08	34.00	91,264	+0.50(+1.49%)
Dec 22, 2003	33.28	33.73	33.10	33.50	62,243	-0.09(-0.27%)
Dec 19, 2003	34.08	34.59	33.07	33.59	180,402	-0.65(-1.90%)
Dec 18, 2003	35.00	35.16	34.05	34.24	69,495	-0.76(-2.17%)
Dec 17, 2003	35.07	35.07	34.63	35.00	59,685	+0.26(+0.75%)
Dec 16, 2003	35.25	35.92	34.74	34.74	103,179	-0.70(-1.98%)
Dec 15, 2003	35.58	36.39	35.29	35.44	137,281	-0.11(-0.31%)
Dec 12, 2003	34.59	35.75	34.59	35.55	66,734	+0.80(+2.30%)
Dec 11, 2003	34.24	35.08	34.24	34.75	44,100	+0.41(+1.19%)
Dec 10, 2003	34.30	34.80	34.10	34.34	77,424	+0.24(+0.70%)
Dec 09, 2003	33.86	34.50	33.86	34.10	69,473	+0.22(+0.65%)
Dec 08, 2003	33.43	33.95	33.17	33.88	65,235	+0.61(+1.83%)
Dec 05, 2003	33.50	33.90	33.26	33.27	29,563	-0.23(-0.69%)
Dec 04, 2003	33.77	34.41	33.28	33.50	54,433	-0.14(-0.42%)
Dec 03, 2003	34.98	35.10	33.64	33.64	61,015	-1.21(-3.47%)
Dec 02, 2003	34.46	35.04	34.26	34.85	127,095	+0.39(+1.13%)
Dec 01, 2003	34.15	34.51	33.96	34.46	75,832	+0.38(+1.12%)
Nov 28, 2003	34.20	34.33	34.04	34.08	22,979	-0.07(-0.20%)
Nov 26, 2003	33.94	34.37	33.83	34.15	85,115	+0.15(+0.44%)
Nov 25, 2003	32.98	34.08	32.98	34.00	102,753	+1.01(+3.06%)
Nov 24, 2003	32.75	33.17	32.38	32.99	66,843	+0.35(+1.07%)
Nov 21, 2003	32.36	32.59	32.10	32.64	80,567	+0.23(+0.71%)
Nov 20, 2003	31.79	32.51	31.74	32.41	47,430	+0.11(+0.34%)
Nov 19, 2003	32.55	33.15	32.15	32.30	71,557	-0.54(-1.64%)
Nov 18, 2003	31.85	33.33	31.81	32.84	120,881	+0.70(+2.18%)
Nov 17, 2003	31.74	32.29	31.60	32.14	105,393	+0.17(+0.53%)
Nov 14, 2003	32.50	33.45	31.77	31.97	128,954	-0.47(-1.45%)
Nov 13, 2003	33.59	33.59	32.27	32.44	120,518	-0.76(-2.29%)
Nov 12, 2003	33.00	33.59	32.96	33.20	114,753	-0.07(-0.21%)
Nov 11, 2003	34.79	35.00	32.81	33.27	312,104	-1.53(-4.40%)
Nov 10, 2003	34.70	35.39	34.46	34.80	221,766	+0.24(+0.69%)
Nov 07, 2003	34.34	34.90	33.38	34.56	145,484	+0.56(+1.65%)
Nov 06, 2003	33.72	34.24	33.00	34.00	89,723	+0.96(+2.91%)
Nov 05, 2003	34.09	34.09	32.86	33.04	250,476	-0.96(-2.82%)
Nov 04, 2003	34.87	35.00	33.98	34.00	115,379	-0.30(-0.87%)

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.