Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.31	33.37	33.02	33.06	10,653,035	-0.29(-0.87%)
Jan 29, 2004	32.92	33.44	32.82	33.35	12,428,999	+0.45(+1.37%)
Jan 28, 2004	33.05	33.18	32.87	32.90	13,542,794	-0.07(-0.23%)
Jan 27, 2004	33.02	33.23	32.97	32.97	14,381,573	-0.14(-0.41%)
Jan 26, 2004	32.80	33.18	32.73	33.11	12,925,222	+0.31(+0.94%)
Jan 23, 2004	32.99	33.14	32.65	32.80	15,136,168	-0.03(-0.09%)
Jan 22, 2004	32.58	32.93	32.57	32.83	14,370,424	+0.30(+0.93%)
Jan 21, 2004	31.88	32.58	31.87	32.53	17,910,718	+0.66(+2.06%)
Jan 20, 2004	31.44	32.15	31.44	31.87	22,659,494	+0.65(+2.08%)
Jan 16, 2004	31.87	31.87	31.21	31.22	24,825,682	-0.86(-2.68%)
Jan 15, 2004	32.22	32.65	31.97	32.08	11,492,461	-0.10(-0.31%)
Jan 14, 2004	32.29	32.44	32.11	32.18	10,358,469	-0.15(-0.48%)
Jan 13, 2004	32.43	32.65	32.21	32.34	11,961,700	-0.09(-0.27%)
Jan 12, 2004	31.87	32.49	31.86	32.42	16,900,820	+0.61(+1.93%)
Jan 09, 2004	32.12	32.12	31.80	31.81	10,385,453	-0.37(-1.13%)
Jan 08, 2004	32.03	32.18	31.87	32.18	10,446,208	+0.15(+0.46%)
Jan 07, 2004	31.96	32.05	31.85	32.03	11,761,982	+0.01(+0.04%)
Jan 06, 2004	32.00	32.24	31.90	32.01	11,792,360	-0.14(-0.44%)
Jan 05, 2004	32.18	32.23	31.87	32.16	13,627,625	+0.19(+0.58%)
Jan 02, 2004	31.97	32.24	31.81	31.97	10,444,108	+0.00(+0.00%)
Dec 31, 2003	31.74	32.02	31.69	31.97	9,017,811	+0.18(+0.56%)
Dec 30, 2003	31.72	31.95	31.56	31.79	9,504,015	+0.07(+0.23%)
Dec 29, 2003	31.47	31.72	31.40	31.72	10,647,057	+0.39(+1.24%)
Dec 26, 2003	31.29	31.38	31.25	31.33	2,067,621	-0.07(-0.22%)
Dec 24, 2003	31.28	31.40	31.13	31.40	4,820,196	+0.11(+0.36%)
Dec 23, 2003	31.09	31.42	31.07	31.28	13,087,451	+0.04(+0.14%)
Dec 22, 2003	30.99	31.24	30.88	31.24	12,481,514	+0.24(+0.76%)
Dec 19, 2003	31.07	31.07	30.88	31.01	19,597,488	+0.08(+0.26%)
Dec 18, 2003	30.45	30.93	30.45	30.93	15,288,864	+0.38(+1.26%)
Dec 17, 2003	30.51	30.65	30.41	30.54	12,679,615	-0.04(-0.14%)
Dec 16, 2003	30.53	30.78	30.40	30.58	17,195,064	-0.02(-0.08%)
Dec 15, 2003	31.01	31.01	30.48	30.61	20,015,666	+0.04(+0.14%)
Dec 12, 2003	30.19	30.85	30.19	30.57	17,652,022	-0.38(-1.22%)
Dec 11, 2003	30.88	31.09	30.88	30.94	12,176,444	-0.15(-0.50%)
Dec 10, 2003	30.95	31.13	30.88	31.10	13,155,155	+0.15(+0.48%)
Dec 09, 2003	31.04	31.11	30.85	30.95	17,212,192	+0.10(+0.32%)
Dec 08, 2003	30.55	31.12	30.51	30.85	17,880,986	+0.43(+1.40%)
Dec 05, 2003	30.68	30.75	30.32	30.42	11,438,169	-0.11(-0.34%)
Dec 04, 2003	30.49	30.67	30.39	30.53	12,787,229	+0.11(+0.35%)
Dec 03, 2003	30.45	30.60	30.33	30.42	16,266,606	+0.13(+0.43%)
Dec 02, 2003	30.63	30.63	30.28	30.29	18,170,544	-0.34(-1.11%)
Dec 01, 2003	31.13	31.13	30.51	30.63	17,234,652	+0.12(+0.41%)
Nov 28, 2003	30.48	30.67	30.45	30.51	8,832,636	-0.25(-0.80%)
Nov 26, 2003	31.39	31.39	30.45	30.76	26,259,412	-0.61(-1.95%)
Nov 25, 2003	31.70	31.70	31.21	31.37	18,572,724	-0.49(-1.53%)
Nov 24, 2003	31.02	31.87	31.02	31.86	12,843,784	+0.37(+1.18%)
Nov 21, 2003	31.87	31.87	31.32	31.49	12,572,485	-0.38(-1.18%)
Nov 20, 2003	32.21	32.34	31.80	31.87	9,727,485	-0.48(-1.47%)
Nov 19, 2003	32.12	32.48	32.12	32.34	10,530,232	+0.20(+0.62%)
Nov 18, 2003	32.14	32.73	31.98	32.14	17,082,440	+0.17(+0.52%)
Nov 17, 2003	31.87	32.22	31.77	31.98	11,023,061	-0.28(-0.86%)
Nov 14, 2003	31.36	32.46	31.31	32.26	34,672,416	+1.10(+3.54%)
Nov 13, 2003	30.58	31.36	30.49	31.15	17,962,262	+0.52(+1.70%)
Nov 12, 2003	30.60	30.63	30.40	30.63	8,947,360	+0.26(+0.86%)
Nov 11, 2003	30.16	30.47	30.04	30.37	10,417,447	+0.22(+0.72%)
Nov 10, 2003	30.20	30.31	29.87	30.16	9,753,177	-0.05(-0.16%)
Nov 07, 2003	30.31	30.81	30.17	30.21	10,308,539	-0.22(-0.73%)
Nov 06, 2003	30.39	30.48	30.17	30.43	11,154,106	+0.01(+0.04%)
Nov 05, 2003	30.29	30.73	30.18	30.42	11,980,766	+0.00(+0.00%)
Nov 04, 2003	30.54	30.73	30.32	30.42	12,421,889	-0.39(-1.27%)

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.