Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	33.65	34.48	33.65	33.98	5,027	-1.63(-4.58%)
Jan 29, 2004	35.61	35.61	35.61	35.61	0	+0.00(+0.00%)
Jan 28, 2004	34.56	35.61	34.56	35.61	257	+1.90(+5.64%)
Jan 27, 2004	35.54	36.10	33.71	33.71	1,289	-1.01(-2.90%)
Jan 26, 2004	36.15	36.15	34.71	34.71	515	-1.44(-3.99%)
Jan 23, 2004	36.16	36.16	36.16	36.16	128	+1.05(+3.01%)
Jan 22, 2004	35.10	35.10	35.10	35.10	0	+0.00(+0.00%)
Jan 21, 2004	36.45	36.47	35.10	35.10	1,804	-1.09(-3.00%)
Jan 20, 2004	34.33	36.19	34.33	36.19	2,191	+1.86(+5.42%)
Jan 16, 2004	34.72	36.34	33.95	34.33	4,769	-0.58(-1.67%)
Jan 15, 2004	34.98	34.98	34.91	34.91	2,081	-0.08(-0.22%)
Jan 14, 2004	35.09	35.14	34.99	34.99	487	+0.06(+0.18%)
Jan 13, 2004	35.33	36.20	34.65	34.92	1,977	-1.37(-3.78%)
Jan 12, 2004	36.30	36.30	36.30	36.30	0	+0.00(+0.00%)
Jan 09, 2004	36.30	36.30	36.23	36.30	870	-0.02(-0.06%)
Jan 08, 2004	34.25	36.32	34.21	36.32	8,314	+1.41(+4.04%)
Jan 07, 2004	34.36	35.30	34.08	34.91	3,480	-0.50(-1.40%)
Jan 06, 2004	34.13	35.40	34.13	35.40	2,449	-0.40(-1.11%)
Jan 05, 2004	34.04	35.84	34.04	35.80	4,382	+0.51(+1.45%)
Jan 02, 2004	35.29	35.29	34.13	35.29	2,707	+0.04(+0.11%)
Dec 31, 2003	34.78	35.53	34.13	35.25	9,152	+0.50(+1.43%)
Dec 30, 2003	34.95	36.07	34.43	34.75	10,546	-0.62(-1.75%)
Dec 29, 2003	38.13	38.21	34.95	35.37	28,142	-3.39(-8.75%)
Dec 26, 2003	38.78	38.78	38.27	38.76	1,463	-0.02(-0.04%)
Dec 24, 2003	38.78	38.78	38.20	38.78	1,804	+0.01(+0.02%)
Dec 23, 2003	36.66	38.77	36.66	38.77	5,280	+2.11(+5.76%)
Dec 22, 2003	37.03	37.56	35.31	36.66	6,276	-0.50(-1.34%)
Dec 19, 2003	37.13	37.51	37.13	37.16	2,062	+0.00(+0.00%)
Dec 18, 2003	37.16	37.16	37.16	37.16	322	+0.04(+0.10%)
Dec 17, 2003	37.03	38.07	37.03	37.12	2,616	+0.01(+0.02%)
Dec 16, 2003	37.34	38.36	37.11	37.11	1,358	-1.19(-3.12%)
Dec 15, 2003	37.33	38.78	37.33	38.31	6,727	+1.05(+2.81%)
Dec 12, 2003	37.26	38.29	37.26	37.26	2,062	-0.93(-2.44%)
Dec 11, 2003	38.19	38.19	38.19	38.19	0	+0.00(+0.00%)
Dec 10, 2003	37.26	38.24	37.26	38.19	1,292	+0.47(+1.25%)
Dec 09, 2003	37.49	37.72	37.49	37.72	2,384	+0.09(+0.25%)
Dec 08, 2003	38.69	38.79	37.62	37.62	5,115	-1.16(-3.00%)
Dec 05, 2003	38.60	38.79	38.59	38.79	1,675	+0.32(+0.83%)
Dec 04, 2003	39.73	39.73	38.47	38.47	1,323	+0.07(+0.18%)
Dec 03, 2003	39.04	41.93	38.40	38.40	9,830	-0.38(-0.98%)
Dec 02, 2003	37.82	39.83	37.82	38.78	13,523	+0.73(+1.92%)
Dec 01, 2003	36.26	38.78	36.26	38.05	11,891	+0.81(+2.19%)
Nov 28, 2003	36.26	37.24	36.26	37.24	2,192	+0.37(+1.01%)
Nov 26, 2003	37.04	37.04	36.86	36.86	1,418	+0.02(+0.04%)
Nov 25, 2003	36.84	36.85	36.40	36.85	1,991	+0.19(+0.53%)
Nov 24, 2003	35.26	36.65	35.26	36.65	15,827	+2.05(+5.92%)
Nov 21, 2003	34.57	34.95	34.61	34.61	2,165	+0.04(+0.11%)
Nov 20, 2003	34.57	34.57	34.57	34.57	128	-0.38(-1.09%)
Nov 19, 2003	34.99	34.99	34.54	34.95	969	-0.81(-2.28%)
Nov 18, 2003	34.72	35.76	34.71	35.76	1,051	+1.11(+3.20%)
Nov 17, 2003	34.65	35.76	34.65	34.65	2,239	+0.00(+0.00%)
Nov 14, 2003	36.07	36.07	34.65	34.65	1,276	-1.09(-3.06%)
Nov 13, 2003	35.68	35.76	35.38	35.75	5,156	+0.06(+0.17%)
Nov 12, 2003	35.10	35.75	34.71	35.68	2,058	-0.08(-0.22%)
Nov 11, 2003	36.06	36.06	35.68	35.76	1,804	-0.30(-0.84%)
Nov 10, 2003	34.49	36.06	34.49	36.06	7,122	+1.75(+5.11%)
Nov 07, 2003	34.05	34.31	34.02	34.31	6,116	+0.42(+1.24%)
Nov 06, 2003	33.63	33.89	33.60	33.89	1,353	-0.12(-0.34%)
Nov 05, 2003	32.08	34.01	32.08	34.01	7,051	+1.62(+5.01%)
Nov 04, 2003	32.90	33.29	32.13	32.39	9,146	-0.92(-2.77%)

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.