Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.68	36.02	34.41	34.51	661,400	-1.14(-3.20%)
Jan 29, 2004	35.85	36.00	34.95	35.65	358,700	+0.25(+0.71%)
Jan 28, 2004	36.35	36.59	35.40	35.40	564,300	-0.60(-1.66%)
Jan 27, 2004	36.78	37.35	35.88	36.00	1,217,300	+0.73(+2.07%)
Jan 26, 2004	35.28	35.34	34.30	35.27	257,200	-0.02(-0.06%)
Jan 23, 2004	35.31	35.60	34.79	35.29	219,900	-0.05(-0.14%)
Jan 22, 2004	35.30	36.12	34.86	35.34	290,600	-0.16(-0.45%)
Jan 21, 2004	36.28	36.47	35.39	35.50	305,100	-0.77(-2.12%)
Jan 20, 2004	35.84	36.92	35.66	36.27	1,079,000	+1.44(+4.13%)
Jan 16, 2004	35.10	35.37	34.72	34.83	633,100	-0.22(-0.63%)
Jan 15, 2004	35.06	35.31	34.95	35.05	778,998	-0.04(-0.11%)
Jan 14, 2004	33.81	35.10	33.59	35.09	576,414	+1.41(+4.19%)
Jan 13, 2004	33.49	33.81	33.10	33.68	475,112	+0.14(+0.42%)
Jan 12, 2004	33.08	33.64	32.98	33.54	602,009	+0.67(+2.04%)
Jan 09, 2004	32.74	33.40	32.00	32.87	962,156	-0.18(-0.54%)
Jan 08, 2004	33.45	34.63	33.00	33.05	2,123,251	+1.98(+6.37%)
Jan 07, 2004	30.43	31.45	30.30	31.07	810,119	+0.77(+2.54%)
Jan 06, 2004	29.91	30.93	29.82	30.30	824,500	+0.48(+1.61%)
Jan 05, 2004	29.92	30.21	29.56	29.82	427,900	-0.18(-0.60%)
Jan 02, 2004	29.49	30.42	29.48	30.00	332,000	+0.55(+1.87%)
Dec 31, 2003	29.65	30.45	29.30	29.45	332,500	-0.10(-0.34%)
Dec 30, 2003	29.50	29.71	29.26	29.55	297,654	-0.11(-0.37%)
Dec 29, 2003	28.73	29.71	28.71	29.66	520,749	+0.61(+2.10%)
Dec 26, 2003	28.85	29.11	28.76	29.05	67,586	+0.20(+0.69%)
Dec 24, 2003	29.04	29.04	28.75	28.85	128,148	-0.20(-0.69%)
Dec 23, 2003	29.01	29.50	28.61	29.05	387,544	+0.18(+0.62%)
Dec 22, 2003	27.90	29.00	27.89	28.87	220,935	+1.01(+3.63%)
Dec 19, 2003	28.81	28.81	27.77	27.86	455,310	-0.53(-1.87%)
Dec 18, 2003	28.25	29.27	27.89	28.39	1,055,077	+0.40(+1.43%)
Dec 17, 2003	28.51	28.59	27.69	27.99	490,672	-0.31(-1.10%)
Dec 16, 2003	27.46	28.60	27.45	28.30	862,487	+0.33(+1.18%)
Dec 15, 2003	28.95	29.25	27.88	27.97	486,202	-0.73(-2.54%)
Dec 12, 2003	29.00	29.05	28.40	28.70	655,094	-0.31(-1.07%)
Dec 11, 2003	29.27	29.51	28.88	29.01	424,700	-0.24(-0.82%)
Dec 10, 2003	29.15	29.41	28.86	29.25	338,932	+0.08(+0.27%)
Dec 09, 2003	29.59	30.27	29.17	29.17	733,226	-0.38(-1.29%)
Dec 08, 2003	29.66	29.76	28.28	29.55	819,565	-0.10(-0.34%)
Dec 05, 2003	29.99	30.13	29.64	29.65	227,141	-0.48(-1.59%)
Dec 04, 2003	30.00	30.34	29.85	30.13	295,031	-0.07(-0.23%)
Dec 03, 2003	30.50	31.05	30.10	30.20	313,161	-0.27(-0.89%)
Dec 02, 2003	29.70	30.71	29.67	30.47	551,367	+0.69(+2.32%)
Dec 01, 2003	29.50	30.31	29.48	29.78	360,589	-0.13(-0.43%)
Nov 28, 2003	29.94	30.05	29.71	29.91	102,502	+0.27(+0.91%)
Nov 26, 2003	29.87	30.00	29.32	29.64	316,207	-0.23(-0.77%)
Nov 25, 2003	29.43	30.25	29.43	29.87	598,082	+0.45(+1.53%)
Nov 24, 2003	29.07	29.63	28.75	29.42	447,164	+0.43(+1.48%)
Nov 21, 2003	28.99	29.32	28.94	28.99	1,038,869	+0.00(+0.00%)
Nov 20, 2003	29.15	29.44	28.46	28.99	496,706	-0.29(-0.99%)
Nov 19, 2003	28.62	29.51	28.54	29.28	842,833	+0.58(+2.02%)
Nov 18, 2003	28.37	29.25	28.25	28.70	1,084,786	+0.35(+1.23%)
Nov 17, 2003	27.89	28.40	27.33	28.35	652,967	+0.30(+1.07%)
Nov 14, 2003	27.03	28.21	26.83	28.05	1,162,235	+1.05(+3.89%)
Nov 13, 2003	26.25	27.42	26.13	27.00	670,437	+1.00(+3.85%)
Nov 12, 2003	25.44	26.13	25.44	26.00	693,647	+0.58(+2.28%)
Nov 11, 2003	25.55	25.71	25.28	25.42	269,126	-0.21(-0.82%)
Nov 10, 2003	25.64	25.91	25.29	25.63	301,449	-0.25(-0.97%)
Nov 07, 2003	25.77	26.17	25.65	25.88	530,411	+0.23(+0.90%)
Nov 06, 2003	26.07	26.08	25.48	25.65	412,725	-0.35(-1.35%)
Nov 05, 2003	25.49	26.06	25.20	26.00	523,758	+0.60(+2.36%)
Nov 04, 2003	25.41	25.93	25.36	25.40	484,562	-0.10(-0.39%)

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.