Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.94	33.98	33.36	33.77	87,400	-0.12(-0.36%)
Jan 29, 2004	34.25	34.27	33.83	33.89	149,461	-0.51(-1.50%)
Jan 28, 2004	35.58	35.58	34.29	34.41	58,021	-1.17(-3.28%)
Jan 27, 2004	35.78	35.86	35.31	35.58	81,402	-0.20(-0.57%)
Jan 26, 2004	35.62	35.78	34.99	35.78	57,409	+0.08(+0.23%)
Jan 23, 2004	34.96	35.70	34.92	35.70	115,921	+0.86(+2.46%)
Jan 22, 2004	35.02	35.16	34.68	34.84	59,368	-0.16(-0.47%)
Jan 21, 2004	34.77	35.01	34.56	35.01	34,764	+0.16(+0.45%)
Jan 20, 2004	33.89	34.92	33.89	34.85	111,881	+0.94(+2.77%)
Jan 16, 2004	34.19	34.21	33.89	33.91	92,541	-0.16(-0.46%)
Jan 15, 2004	34.65	34.65	34.02	34.07	58,633	-0.56(-1.60%)
Jan 14, 2004	34.64	34.80	34.50	34.62	36,722	+0.02(+0.07%)
Jan 13, 2004	34.64	34.78	34.45	34.60	121,552	+0.07(+0.21%)
Jan 12, 2004	34.23	34.64	34.23	34.52	52,268	+0.23(+0.67%)
Jan 09, 2004	33.90	34.31	33.90	34.29	90,460	+0.27(+0.79%)
Jan 08, 2004	33.94	34.23	33.87	34.03	86,788	+0.08(+0.24%)
Jan 07, 2004	33.90	33.97	33.83	33.94	85,441	+0.04(+0.12%)
Jan 06, 2004	34.15	34.33	33.90	33.90	77,974	-0.20(-0.58%)
Jan 05, 2004	34.11	34.18	33.84	34.10	62,673	+0.06(+0.17%)
Jan 02, 2004	34.34	34.34	33.96	34.04	59,858	-0.29(-0.86%)
Dec 31, 2003	34.23	34.34	33.67	34.34	96,703	+0.12(+0.36%)
Dec 30, 2003	34.20	34.32	33.95	34.21	38,069	+0.03(+0.10%)
Dec 29, 2003	34.11	34.38	34.02	34.18	40,150	+0.07(+0.22%)
Dec 26, 2003	33.89	34.26	33.80	34.11	18,851	+0.02(+0.05%)
Dec 24, 2003	33.86	34.22	33.71	34.09	30,969	+0.20(+0.58%)
Dec 23, 2003	33.35	33.89	33.26	33.89	55,818	+0.61(+1.84%)
Dec 22, 2003	33.13	33.28	32.84	33.28	78,831	+0.18(+0.54%)
Dec 19, 2003	33.58	33.58	33.04	33.10	93,030	-0.48(-1.44%)
Dec 18, 2003	33.00	33.69	32.96	33.58	73,935	+0.47(+1.43%)
Dec 17, 2003	33.11	33.20	32.66	33.11	112,493	-0.11(-0.32%)
Dec 16, 2003	32.75	33.22	32.68	33.22	58,878	+0.54(+1.65%)
Dec 15, 2003	33.49	33.58	32.68	32.68	54,227	-0.82(-2.44%)
Dec 12, 2003	33.18	33.49	33.06	33.49	63,163	+0.26(+0.79%)
Dec 11, 2003	32.78	33.27	32.78	33.23	79,688	+0.48(+1.47%)
Dec 10, 2003	32.43	33.11	32.34	32.75	64,019	+0.25(+0.75%)
Dec 09, 2003	32.67	32.74	32.50	32.51	146,401	-0.11(-0.33%)
Dec 08, 2003	32.52	32.65	32.39	32.61	100,620	+0.02(+0.05%)
Dec 05, 2003	31.79	32.38	31.79	32.60	55,328	+0.95(+2.99%)
Dec 04, 2003	31.32	31.96	31.19	31.65	130,610	+0.42(+1.33%)
Dec 03, 2003	31.78	31.90	31.23	31.23	97,070	-0.51(-1.60%)
Dec 02, 2003	31.66	31.66	31.57	31.74	129,753	+0.25(+0.78%)
Dec 01, 2003	31.04	31.57	31.04	31.49	102,823	+0.33(+1.08%)
Nov 28, 2003	31.41	31.44	31.16	31.16	22,890	-0.27(-0.86%)
Nov 26, 2003	31.45	31.50	31.14	31.43	41,129	+0.02(+0.05%)
Nov 25, 2003	31.30	31.39	31.27	31.41	54,349	+0.08(+0.26%)
Nov 24, 2003	31.13	31.78	31.13	31.33	79,933	+0.08(+0.26%)
Nov 21, 2003	31.33	31.39	31.17	31.25	160,967	-0.16(-0.52%)
Nov 20, 2003	31.49	31.49	31.16	31.41	138,322	-0.14(-0.44%)
Nov 19, 2003	31.04	31.80	30.90	31.55	90,460	+0.42(+1.34%)
Nov 18, 2003	31.61	31.77	31.00	31.13	99,151	-0.48(-1.52%)
Nov 17, 2003	31.66	32.15	31.49	31.62	89,603	-0.59(-1.83%)
Nov 14, 2003	32.32	32.42	32.18	32.20	67,937	-0.01(-0.03%)
Nov 13, 2003	32.27	32.51	32.06	32.21	57,777	-0.10(-0.30%)
Nov 12, 2003	31.86	32.25	31.86	32.31	88,379	+0.43(+1.36%)
Nov 11, 2003	32.06	32.06	31.81	31.88	75,036	-0.25(-0.79%)
Nov 10, 2003	31.95	32.13	31.81	32.13	81,402	+0.26(+0.82%)
Nov 07, 2003	32.09	32.09	31.86	31.87	49,698	-0.14(-0.43%)
Nov 06, 2003	31.37	32.01	31.35	32.01	62,183	+0.72(+2.30%)
Nov 05, 2003	31.08	31.33	30.96	31.29	95,479	+0.18(+0.58%)
Nov 04, 2003	31.21	31.25	31.09	31.11	43,430	-0.22(-0.70%)

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.