Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	37.73	38.35	37.69	38.18	1,484,950	+0.14(+0.37%)
Jan 29, 2004	37.90	38.26	37.38	38.04	1,714,576	+0.23(+0.60%)
Jan 28, 2004	38.37	38.78	37.81	37.81	1,676,211	-0.48(-1.26%)
Jan 27, 2004	39.06	39.08	38.15	38.29	1,897,232	-0.83(-2.12%)
Jan 26, 2004	38.71	39.17	38.60	39.12	1,723,462	+0.05(+0.13%)
Jan 23, 2004	39.80	39.82	38.85	39.07	1,519,789	-0.72(-1.82%)
Jan 22, 2004	39.97	40.26	39.60	39.80	1,563,373	-0.23(-0.57%)
Jan 21, 2004	39.65	40.04	39.31	40.02	1,396,936	+0.33(+0.84%)
Jan 20, 2004	39.52	39.72	39.14	39.69	1,414,144	+0.18(+0.45%)
Jan 16, 2004	39.88	39.97	39.32	39.51	2,138,283	-0.37(-0.92%)
Jan 15, 2004	39.70	40.34	39.62	39.88	2,824,339	+0.34(+0.86%)
Jan 14, 2004	38.67	39.62	38.63	39.54	4,847,246	+1.75(+4.63%)
Jan 13, 2004	39.35	39.63	37.41	37.79	5,538,662	-1.36(-3.48%)
Jan 12, 2004	38.67	39.31	38.41	39.15	2,421,930	+0.33(+0.86%)
Jan 09, 2004	38.25	39.06	38.18	38.82	1,991,311	+0.53(+1.39%)
Jan 08, 2004	38.14	38.36	37.92	38.28	1,452,791	+0.26(+0.67%)
Jan 07, 2004	38.39	38.40	37.66	38.03	2,777,793	-0.51(-1.32%)
Jan 06, 2004	37.82	38.59	37.81	38.54	2,401,478	+0.50(+1.32%)
Jan 05, 2004	37.15	38.14	37.12	38.04	2,756,777	+1.52(+4.15%)
Jan 02, 2004	36.90	37.08	36.46	36.52	1,482,975	-0.40(-1.09%)
Dec 31, 2003	36.97	37.04	36.69	36.92	875,342	-0.09(-0.25%)
Dec 30, 2003	36.73	37.02	36.58	37.02	915,540	+0.18(+0.48%)
Dec 29, 2003	36.58	36.85	35.52	36.84	981,692	+0.30(+0.81%)
Dec 26, 2003	36.55	36.65	36.41	36.54	343,733	+0.07(+0.19%)
Dec 24, 2003	36.23	36.61	36.06	36.47	601,568	-0.02(-0.06%)
Dec 23, 2003	36.36	36.62	36.30	36.49	1,300,036	+0.35(+0.98%)
Dec 22, 2003	35.59	36.18	35.58	36.14	1,046,715	+0.20(+0.55%)
Dec 19, 2003	35.67	36.12	35.37	35.94	2,004,288	+0.24(+0.68%)
Dec 18, 2003	35.40	35.79	35.34	35.70	1,214,138	+0.37(+1.04%)
Dec 17, 2003	35.57	35.58	35.07	35.33	1,235,860	-0.37(-1.03%)
Dec 16, 2003	35.41	35.75	35.41	35.70	969,985	+0.38(+1.06%)
Dec 15, 2003	35.87	36.02	35.31	35.32	1,487,771	-0.18(-0.52%)
Dec 12, 2003	36.09	36.23	35.38	35.51	1,790,741	-0.55(-1.53%)
Dec 11, 2003	35.65	36.26	35.65	36.06	1,323,450	+0.56(+1.58%)
Dec 10, 2003	35.79	35.80	35.19	35.50	1,806,539	-0.23(-0.65%)
Dec 09, 2003	36.51	36.53	35.73	35.73	1,271,122	-0.76(-2.08%)
Dec 08, 2003	35.73	36.55	35.66	36.49	1,064,064	+0.70(+1.96%)
Dec 05, 2003	36.60	36.60	35.70	35.79	1,574,797	-0.88(-2.40%)
Dec 04, 2003	36.87	36.90	36.55	36.67	1,581,568	+0.01(+0.02%)
Dec 03, 2003	36.80	36.83	36.19	36.66	1,215,267	-0.07(-0.19%)
Dec 02, 2003	36.63	37.19	36.59	36.73	1,546,306	-0.05(-0.13%)
Dec 01, 2003	36.34	36.86	36.20	36.78	1,697,227	+0.65(+1.81%)
Nov 28, 2003	36.21	36.30	35.87	36.13	497,475	-0.08(-0.22%)
Nov 26, 2003	35.78	36.29	35.75	36.21	1,518,801	+0.48(+1.33%)
Nov 25, 2003	35.58	35.80	35.49	35.73	1,737,990	+0.20(+0.56%)
Nov 24, 2003	35.17	35.70	35.10	35.53	1,729,668	+0.45(+1.29%)
Nov 21, 2003	35.14	35.31	34.92	35.08	2,051,539	-0.06(-0.18%)
Nov 20, 2003	35.11	35.43	34.95	35.14	1,870,433	-0.27(-0.76%)
Nov 19, 2003	35.34	35.63	35.26	35.41	1,205,252	+0.07(+0.20%)
Nov 18, 2003	35.91	35.91	35.28	35.34	1,741,657	-0.46(-1.29%)
Nov 17, 2003	35.79	36.48	35.04	35.80	1,800,615	-0.18(-0.49%)
Nov 14, 2003	36.31	36.51	35.94	35.98	2,341,956	-0.33(-0.90%)
Nov 13, 2003	35.70	36.39	35.70	36.31	1,967,756	+0.61(+1.71%)
Nov 12, 2003	35.75	35.80	35.33	35.70	2,870,462	-0.05(-0.14%)
Nov 11, 2003	35.56	36.17	35.46	35.75	1,742,221	+0.07(+0.20%)
Nov 10, 2003	36.12	36.21	35.50	35.68	1,307,794	-0.43(-1.20%)
Nov 07, 2003	36.29	36.62	35.97	36.11	1,758,018	+0.02(+0.06%)
Nov 06, 2003	35.29	36.10	35.29	36.09	2,596,688	+0.11(+0.32%)
Nov 05, 2003	37.37	37.08	35.64	35.97	4,276,144	-1.16(-3.11%)
Nov 04, 2003	37.37	37.87	37.13	37.13	3,092,894	-0.38(-1.02%)

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.