Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.89	28.07	26.99	27.06	11,925,400	-0.75(-2.71%)
Jan 29, 2004	27.95	28.15	26.90	27.81	16,499,200	+0.06(+0.22%)
Jan 28, 2004	29.80	30.00	27.67	27.75	30,297,200	+0.69(+2.54%)
Jan 27, 2004	27.43	28.09	26.63	27.07	19,214,100	-0.50(-1.81%)
Jan 26, 2004	26.09	27.60	26.05	27.57	9,496,500	+1.55(+5.97%)
Jan 23, 2004	26.27	26.73	25.70	26.01	10,110,100	+0.13(+0.52%)
Jan 22, 2004	26.67	27.17	25.83	25.88	7,459,700	-0.70(-2.63%)
Jan 21, 2004	27.04	27.29	26.27	26.58	10,058,100	-0.96(-3.49%)
Jan 20, 2004	28.13	28.21	27.27	27.54	7,595,600	-0.44(-1.57%)
Jan 16, 2004	28.10	28.17	27.20	27.98	9,889,300	+0.03(+0.10%)
Jan 15, 2004	26.83	28.64	26.73	27.95	15,089,678	+0.83(+3.05%)
Jan 14, 2004	27.17	27.33	26.86	27.13	8,596,980	-0.01(-0.02%)
Jan 13, 2004	27.20	27.45	26.41	27.13	13,792,082	-0.21(-0.76%)
Jan 12, 2004	24.75	27.65	24.71	27.34	22,506,030	+2.82(+11.50%)
Jan 09, 2004	24.03	25.17	23.80	24.52	11,526,956	+0.47(+1.97%)
Jan 08, 2004	23.83	24.27	23.68	24.05	7,549,041	+0.47(+1.98%)
Jan 07, 2004	23.69	23.86	23.37	23.58	5,883,471	+0.03(+0.11%)
Jan 06, 2004	23.75	23.94	23.30	23.55	5,513,800	-0.27(-1.12%)
Jan 05, 2004	22.97	23.96	22.95	23.82	6,245,500	+0.88(+3.84%)
Jan 02, 2004	23.02	23.07	22.72	22.94	5,081,200	+0.26(+1.15%)
Dec 31, 2003	23.32	23.47	22.53	22.68	8,800,200	-0.49(-2.10%)
Dec 30, 2003	23.37	23.92	23.11	23.17	5,927,940	-0.23(-1.00%)
Dec 29, 2003	23.06	23.47	22.99	23.40	2,974,934	+0.49(+2.15%)
Dec 26, 2003	22.93	23.13	22.84	22.91	1,024,711	+0.09(+0.41%)
Dec 24, 2003	22.94	23.09	22.77	22.81	1,666,963	-0.28(-1.21%)
Dec 23, 2003	22.64	23.16	22.51	23.09	4,911,323	+0.50(+2.21%)
Dec 22, 2003	22.28	22.78	22.11	22.59	6,408,848	+0.34(+1.53%)
Dec 19, 2003	22.69	22.80	22.09	22.25	7,014,425	-0.44(-1.94%)
Dec 18, 2003	21.61	22.83	21.59	22.69	7,276,938	+1.14(+5.29%)
Dec 17, 2003	21.61	22.05	21.29	21.55	7,260,330	-0.13(-0.58%)
Dec 16, 2003	22.10	22.23	21.19	21.68	9,172,079	-0.39(-1.78%)
Dec 15, 2003	23.30	23.40	22.04	22.07	10,573,440	-0.32(-1.43%)
Dec 12, 2003	22.83	22.89	22.01	22.39	7,659,180	-0.23(-1.00%)
Dec 11, 2003	22.46	22.92	22.01	22.62	8,853,000	+0.12(+0.53%)
Dec 10, 2003	21.99	22.54	21.87	22.50	8,522,669	+0.65(+2.96%)
Dec 09, 2003	23.20	23.33	21.77	21.85	9,401,476	-1.21(-5.26%)
Dec 08, 2003	22.93	23.25	22.77	23.07	6,140,146	+0.17(+0.76%)
Dec 05, 2003	23.48	23.62	22.80	22.89	7,153,154	-0.59(-2.50%)
Dec 04, 2003	24.07	24.31	22.95	23.48	10,678,500	-0.53(-2.22%)
Dec 03, 2003	24.40	24.81	24.01	24.01	8,446,214	-0.33(-1.34%)
Dec 02, 2003	24.80	24.87	24.30	24.34	6,264,561	-0.42(-1.70%)
Dec 01, 2003	24.97	25.07	24.40	24.76	6,874,980	+0.50(+2.06%)
Nov 28, 2003	24.05	24.41	23.87	24.26	2,921,630	+0.34(+1.42%)
Nov 26, 2003	23.99	24.00	23.19	23.92	6,997,593	+0.20(+0.84%)
Nov 25, 2003	23.88	24.37	23.53	23.72	7,269,067	-0.23(-0.97%)
Nov 24, 2003	23.07	24.04	22.97	23.95	6,847,155	+1.27(+5.61%)
Nov 21, 2003	22.34	22.92	22.08	22.68	8,250,872	+0.34(+1.52%)
Nov 20, 2003	22.80	23.50	22.26	22.34	10,285,736	-0.74(-3.21%)
Nov 19, 2003	22.78	23.25	22.70	23.08	6,917,687	+0.33(+1.44%)
Nov 18, 2003	24.21	24.44	22.30	22.75	10,454,907	-1.21(-5.06%)
Nov 17, 2003	23.43	24.05	23.37	23.97	8,832,267	+0.18(+0.76%)
Nov 14, 2003	24.90	25.01	23.71	23.79	10,749,704	-1.09(-4.39%)
Nov 13, 2003	24.65	25.10	24.60	24.88	7,974,204	+0.02(+0.08%)
Nov 12, 2003	24.14	24.97	24.09	24.86	9,187,664	+0.87(+3.61%)
Nov 11, 2003	23.47	24.11	23.39	23.99	8,720,776	+0.58(+2.48%)
Nov 10, 2003	24.13	24.13	23.33	23.41	7,950,395	-0.62(-2.58%)
Nov 07, 2003	23.65	24.57	23.63	24.03	12,778,567	+0.52(+2.21%)
Nov 06, 2003	23.25	23.70	22.75	23.51	10,188,303	+0.54(+2.35%)
Nov 05, 2003	22.46	23.00	22.37	22.97	6,602,780	+0.49(+2.19%)
Nov 04, 2003	22.31	22.73	22.19	22.48	6,796,545	+0.11(+0.48%)

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.