Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	32.82	33.07	32.36	32.74	11,788,730	+0.02(+0.05%)
Jan 29, 2004	33.02	33.18	31.91	32.72	16,875,724	-0.10(-0.31%)
Jan 28, 2004	33.71	33.82	32.56	32.83	16,615,017	-0.53(-1.60%)
Jan 27, 2004	33.73	34.30	33.24	33.36	17,453,736	-0.98(-2.84%)
Jan 26, 2004	33.58	34.45	33.52	34.34	15,119,048	+0.69(+2.05%)
Jan 23, 2004	35.33	35.51	33.43	33.65	23,419,154	-1.27(-3.63%)
Jan 22, 2004	35.43	36.03	34.78	34.92	15,293,026	-0.40(-1.12%)
Jan 21, 2004	35.74	35.75	34.79	35.31	12,038,116	-0.59(-1.63%)
Jan 20, 2004	35.60	36.07	35.21	35.90	9,175,920	+0.24(+0.68%)
Jan 16, 2004	35.31	35.78	34.91	35.66	10,804,420	+0.24(+0.68%)
Jan 15, 2004	34.44	35.75	34.43	35.42	18,237,656	+0.61(+1.77%)
Jan 14, 2004	34.92	35.06	34.34	34.80	12,354,852	-0.14(-0.41%)
Jan 13, 2004	35.92	35.92	34.62	34.95	14,671,916	-1.00(-2.78%)
Jan 12, 2004	34.81	35.95	34.45	35.95	12,982,453	+1.03(+2.94%)
Jan 09, 2004	33.87	35.60	33.65	34.92	21,769,680	+0.78(+2.29%)
Jan 08, 2004	33.80	34.25	33.45	34.14	12,087,560	+0.50(+1.49%)
Jan 07, 2004	33.71	33.75	33.25	33.64	11,554,388	-0.21(-0.63%)
Jan 06, 2004	33.95	34.04	33.37	33.85	12,677,256	-0.17(-0.49%)
Jan 05, 2004	32.85	34.24	32.79	34.02	18,699,796	+1.61(+4.96%)
Jan 02, 2004	33.76	33.82	32.24	32.41	13,747,248	-1.21(-3.59%)
Dec 31, 2003	33.64	33.80	33.20	33.61	8,436,991	+0.11(+0.34%)
Dec 30, 2003	33.12	33.57	32.99	33.50	10,104,233	+0.41(+1.25%)
Dec 29, 2003	32.70	33.11	32.24	33.09	8,220,507	+0.60(+1.84%)
Dec 26, 2003	32.59	32.76	32.41	32.49	1,485,268	+0.01(+0.04%)
Dec 24, 2003	32.51	32.93	32.44	32.48	2,995,095	-0.06(-0.18%)
Dec 23, 2003	32.21	32.83	32.13	32.53	7,589,415	+0.28(+0.85%)
Dec 22, 2003	31.75	32.38	31.70	32.26	7,940,977	+0.36(+1.13%)
Dec 19, 2003	32.15	32.45	31.68	31.90	15,259,151	-0.11(-0.36%)
Dec 18, 2003	31.38	32.18	31.29	32.01	13,801,502	+0.80(+2.58%)
Dec 17, 2003	31.63	31.90	31.08	31.21	15,621,909	-0.42(-1.33%)
Dec 16, 2003	32.07	32.26	30.90	31.63	22,361,556	-0.41(-1.29%)
Dec 15, 2003	33.37	33.43	31.95	32.04	18,929,676	-0.60(-1.85%)
Dec 12, 2003	32.31	32.73	31.94	32.64	13,384,914	+0.49(+1.52%)
Dec 11, 2003	30.73	32.41	30.71	32.16	17,874,140	+1.31(+4.26%)
Dec 10, 2003	30.73	31.20	30.28	30.84	17,623,098	+0.29(+0.96%)
Dec 09, 2003	32.04	32.16	30.45	30.55	15,519,805	-1.31(-4.11%)
Dec 08, 2003	31.82	32.29	31.44	31.86	9,937,548	-0.08(-0.25%)
Dec 05, 2003	32.97	32.82	31.75	31.94	10,907,537	-1.03(-3.12%)
Dec 04, 2003	33.45	33.66	32.08	32.97	13,892,312	-0.49(-1.46%)
Dec 03, 2003	33.98	34.53	33.32	33.45	19,318,366	-0.33(-0.97%)
Dec 02, 2003	33.99	34.16	33.48	33.78	11,446,391	-0.09(-0.27%)
Dec 01, 2003	33.88	34.25	33.28	33.87	13,951,252	+0.26(+0.79%)
Nov 28, 2003	32.79	33.68	32.79	33.61	4,665,583	+0.65(+1.97%)
Nov 26, 2003	33.48	33.67	32.50	32.96	12,676,489	-0.41(-1.22%)
Nov 25, 2003	32.93	33.78	32.69	33.37	11,822,674	+0.55(+1.66%)
Nov 24, 2003	31.95	32.93	31.81	32.82	10,618,618	+1.21(+3.83%)
Nov 21, 2003	31.36	31.78	31.35	31.61	10,363,250	+0.25(+0.81%)
Nov 20, 2003	31.72	32.31	31.27	31.36	13,174,915	-0.55(-1.73%)
Nov 19, 2003	31.95	32.12	31.62	31.91	11,837,931	+0.13(+0.40%)
Nov 18, 2003	32.68	32.95	31.77	31.78	12,889,427	-0.63(-1.93%)
Nov 17, 2003	32.56	32.69	31.84	32.41	16,424,982	-0.36(-1.10%)
Nov 14, 2003	33.84	34.02	32.62	32.77	12,114,343	-1.17(-3.44%)
Nov 13, 2003	34.33	34.49	33.42	33.94	13,558,763	-0.56(-1.63%)
Nov 12, 2003	34.01	34.57	33.76	34.50	11,528,882	+0.62(+1.83%)
Nov 11, 2003	33.39	34.11	33.33	33.88	11,111,101	+0.47(+1.41%)
Nov 10, 2003	34.11	34.27	33.31	33.41	9,735,218	-0.78(-2.27%)
Nov 07, 2003	35.10	35.17	34.18	34.18	12,502,593	-0.78(-2.22%)
Nov 06, 2003	34.29	35.03	33.96	34.96	16,254,635	+0.83(+2.42%)
Nov 05, 2003	33.96	34.31	33.64	34.13	10,832,265	+0.26(+0.78%)
Nov 04, 2003	33.75	34.24	33.53	33.87	10,874,056	-0.22(-0.66%)

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.