Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.50	31.73	31.05	31.42	12,284,263	+0.02(+0.05%)
Jan 29, 2004	31.69	31.84	30.63	31.40	17,585,086	-0.10(-0.31%)
Jan 28, 2004	32.35	32.46	31.24	31.50	17,313,422	-0.51(-1.60%)
Jan 27, 2004	32.37	32.92	31.89	32.02	18,187,394	-0.94(-2.84%)
Jan 26, 2004	32.23	33.06	32.17	32.95	15,754,569	+0.66(+2.05%)
Jan 23, 2004	33.90	34.08	32.08	32.29	24,403,568	-1.22(-3.63%)
Jan 22, 2004	34.01	34.57	33.38	33.51	15,935,860	-0.38(-1.12%)
Jan 21, 2004	34.30	34.31	33.39	33.89	12,544,132	-0.56(-1.63%)
Jan 20, 2004	34.16	34.62	33.79	34.45	9,561,625	+0.23(+0.68%)
Jan 16, 2004	33.89	34.34	33.50	34.22	11,258,578	+0.23(+0.68%)
Jan 15, 2004	33.05	34.31	33.04	33.99	19,004,266	+0.59(+1.77%)
Jan 14, 2004	33.51	33.64	32.95	33.40	12,874,182	-0.14(-0.41%)
Jan 13, 2004	34.47	34.47	33.22	33.54	15,288,643	-0.96(-2.78%)
Jan 12, 2004	33.41	34.50	33.06	34.50	13,528,163	+0.99(+2.94%)
Jan 09, 2004	32.50	34.16	32.29	33.51	22,684,758	+0.75(+2.29%)
Jan 08, 2004	32.44	32.86	32.10	32.76	12,595,654	+0.48(+1.49%)
Jan 07, 2004	32.35	32.39	31.91	32.28	12,040,071	-0.20(-0.63%)
Jan 06, 2004	32.58	32.67	32.03	32.48	13,210,138	-0.16(-0.49%)
Jan 05, 2004	31.53	32.86	31.46	32.64	19,485,834	+1.54(+4.96%)
Jan 02, 2004	32.40	32.45	30.94	31.10	14,325,107	-1.16(-3.59%)
Dec 31, 2003	32.28	32.43	31.86	32.26	8,791,636	+0.11(+0.34%)
Dec 30, 2003	31.78	32.22	31.66	32.15	10,528,959	+0.40(+1.25%)
Dec 29, 2003	31.38	31.77	30.94	31.75	8,566,052	+0.57(+1.84%)
Dec 26, 2003	31.28	31.44	31.10	31.18	1,547,700	+0.01(+0.04%)
Dec 24, 2003	31.19	31.60	31.13	31.17	3,120,992	-0.06(-0.18%)
Dec 23, 2003	30.91	31.51	30.83	31.22	7,908,432	+0.26(+0.85%)
Dec 22, 2003	30.47	31.07	30.42	30.96	8,274,772	+0.35(+1.13%)
Dec 19, 2003	30.85	31.14	30.41	30.61	15,900,562	-0.11(-0.36%)
Dec 18, 2003	30.11	30.89	30.03	30.72	14,381,641	+0.77(+2.58%)
Dec 17, 2003	30.36	30.61	29.82	29.95	16,278,568	-0.40(-1.33%)
Dec 16, 2003	30.78	30.96	29.65	30.35	23,301,514	-0.40(-1.29%)
Dec 15, 2003	32.03	32.08	30.67	30.75	19,725,376	-0.58(-1.85%)
Dec 12, 2003	31.01	31.41	30.65	31.33	13,947,542	+0.47(+1.52%)
Dec 11, 2003	29.49	31.11	29.47	30.86	18,625,470	+1.26(+4.26%)
Dec 10, 2003	29.49	29.94	29.06	29.60	18,363,878	+0.28(+0.96%)
Dec 09, 2003	30.75	30.86	29.22	29.32	16,172,173	-1.26(-4.11%)
Dec 08, 2003	30.54	30.99	30.18	30.57	10,355,268	-0.08(-0.25%)
Dec 05, 2003	31.64	31.49	30.47	30.65	11,366,030	-0.99(-3.12%)
Dec 04, 2003	32.10	32.30	30.79	31.64	14,476,269	-0.47(-1.46%)
Dec 03, 2003	32.61	33.13	31.97	32.10	20,130,404	-0.31(-0.97%)
Dec 02, 2003	32.62	32.78	32.13	32.42	11,927,534	-0.09(-0.27%)
Dec 01, 2003	32.51	32.87	31.93	32.51	14,537,686	+0.25(+0.79%)
Nov 28, 2003	31.46	32.32	31.46	32.25	4,861,698	+0.62(+1.97%)
Nov 26, 2003	32.13	32.31	31.19	31.63	13,209,339	-0.39(-1.22%)
Nov 25, 2003	31.60	32.42	31.37	32.02	12,319,634	+0.52(+1.66%)
Nov 24, 2003	30.67	31.60	30.53	31.50	11,064,967	+1.16(+3.83%)
Nov 21, 2003	30.09	30.49	30.08	30.34	10,798,864	+0.24(+0.81%)
Nov 20, 2003	30.44	31.01	30.00	30.09	13,728,716	-0.53(-1.73%)
Nov 19, 2003	30.67	30.83	30.35	30.62	12,335,533	+0.12(+0.40%)
Nov 18, 2003	31.37	31.62	30.48	30.50	13,431,228	-0.60(-1.93%)
Nov 17, 2003	31.24	31.37	30.56	31.10	17,115,398	-0.35(-1.10%)
Nov 14, 2003	32.48	32.65	31.30	31.45	12,623,563	-1.12(-3.43%)
Nov 13, 2003	32.95	33.10	32.08	32.57	14,128,699	-0.54(-1.63%)
Nov 12, 2003	32.64	33.17	32.40	33.11	12,013,493	+0.60(+1.83%)
Nov 11, 2003	32.04	32.73	31.99	32.51	11,578,150	+0.45(+1.41%)
Nov 10, 2003	32.73	32.89	31.97	32.06	10,144,433	-0.74(-2.27%)
Nov 07, 2003	33.68	33.75	32.80	32.80	13,028,133	-0.74(-2.22%)
Nov 06, 2003	32.90	33.61	32.59	33.55	16,937,890	+0.79(+2.42%)
Nov 05, 2003	32.59	32.92	32.28	32.75	11,287,594	+0.25(+0.78%)
Nov 04, 2003	32.38	32.86	32.18	32.50	11,331,142	-0.21(-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.