Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.71	35.98	35.66	35.93	39,836	+0.25(+0.71%)
Jan 29, 2004	35.78	35.80	35.36	35.68	157,825	+0.18(+0.50%)
Jan 28, 2004	36.24	36.37	35.50	35.51	153,511	-0.68(-1.87%)
Jan 27, 2004	36.38	36.38	36.10	36.18	98,957	-0.13(-0.37%)
Jan 26, 2004	35.95	36.37	35.84	36.32	56,076	+0.35(+0.99%)
Jan 23, 2004	36.18	36.25	35.77	35.96	53,538	-0.08(-0.22%)
Jan 22, 2004	36.10	36.19	35.98	36.04	206,543	+0.02(+0.05%)
Jan 21, 2004	35.57	36.02	35.57	36.02	177,109	+0.54(+1.52%)
Jan 20, 2004	35.67	36.06	35.40	35.48	85,002	+0.00(+0.01%)
Jan 16, 2004	35.49	35.59	35.45	35.48	37,299	+0.03(+0.08%)
Jan 15, 2004	35.31	35.59	35.25	35.45	74,345	+0.26(+0.74%)
Jan 14, 2004	34.87	35.19	34.87	35.19	45,419	+0.32(+0.90%)
Jan 13, 2004	35.08	35.08	34.64	34.87	174,825	-0.16(-0.46%)
Jan 12, 2004	34.98	35.04	34.86	35.04	78,151	+0.09(+0.26%)
Jan 09, 2004	34.96	35.11	34.96	34.95	67,748	-0.09(-0.25%)
Jan 08, 2004	35.02	35.05	34.99	35.03	39,329	+0.09(+0.25%)
Jan 07, 2004	34.77	34.95	34.73	34.95	45,672	+0.04(+0.11%)
Jan 06, 2004	34.88	34.94	34.76	34.91	35,015	+0.02(+0.06%)
Jan 05, 2004	34.86	34.95	34.67	34.89	70,285	+0.23(+0.67%)
Jan 02, 2004	34.89	35.00	34.58	34.65	29,179	-0.04(-0.13%)
Dec 31, 2003	34.82	34.85	34.62	34.70	23,343	-0.09(-0.25%)
Dec 30, 2003	34.63	34.79	34.63	34.78	25,627	+0.18(+0.51%)
Dec 29, 2003	34.37	34.68	34.37	34.61	38,821	+0.36(+1.05%)
Dec 26, 2003	34.31	34.36	34.24	34.25	9,642	+0.02(+0.06%)
Dec 24, 2003	34.31	34.33	34.19	34.23	12,433	-0.09(-0.28%)
Dec 23, 2003	34.27	34.38	34.17	34.32	47,702	+0.21(+0.61%)
Dec 22, 2003	33.68	34.17	33.68	34.11	78,405	+0.05(+0.15%)
Dec 19, 2003	34.01	34.07	33.92	34.06	35,015	+0.07(+0.21%)
Dec 18, 2003	33.66	33.99	33.66	33.99	17,761	+0.28(+0.84%)
Dec 17, 2003	33.73	33.73	33.51	33.71	23,597	-0.01(-0.03%)
Dec 16, 2003	33.55	33.72	33.54	33.72	15,478	+0.16(+0.48%)
Dec 15, 2003	33.78	33.81	33.56	33.56	45,419	-0.14(-0.41%)
Dec 12, 2003	33.59	33.70	33.55	33.70	24,612	-0.05(-0.15%)
Dec 11, 2003	33.48	33.79	33.48	33.75	19,284	+0.54(+1.63%)
Dec 10, 2003	33.37	33.50	33.21	33.21	35,777	-0.30(-0.91%)
Dec 09, 2003	33.74	33.74	33.51	33.51	21,821	-0.37(-1.09%)
Dec 08, 2003	33.64	33.88	33.63	33.88	26,388	+0.28(+0.83%)
Dec 05, 2003	33.65	33.74	33.50	33.60	36,284	-0.18(-0.53%)
Dec 04, 2003	33.82	33.86	33.72	33.78	11,671	-0.13(-0.40%)
Dec 03, 2003	33.97	34.02	33.81	33.91	30,702	+0.07(+0.22%)
Dec 02, 2003	33.78	33.96	33.81	33.84	22,836	+0.06(+0.16%)
Dec 01, 2003	33.62	33.88	33.61	33.78	23,343	+0.19(+0.55%)
Nov 28, 2003	33.60	33.64	33.49	33.60	15,731	+0.01(+0.04%)
Nov 26, 2003	33.46	33.58	33.29	33.59	15,731	+0.21(+0.63%)
Nov 25, 2003	33.26	33.45	33.13	33.38	26,896	+0.18(+0.55%)
Nov 24, 2003	33.09	33.20	33.06	33.20	26,388	+0.43(+1.32%)
Nov 21, 2003	32.60	32.88	32.76	32.76	13,955	+0.16(+0.48%)
Nov 20, 2003	32.80	33.05	32.60	32.60	32,732	-0.26(-0.79%)
Nov 19, 2003	32.81	32.88	32.81	32.86	26,135	+0.07(+0.22%)
Nov 18, 2003	33.14	33.14	32.77	32.79	31,971	-0.21(-0.64%)
Nov 17, 2003	32.97	33.08	32.79	33.01	71,554	-0.16(-0.48%)
Nov 14, 2003	33.60	33.64	33.16	33.16	47,195	-0.37(-1.12%)
Nov 13, 2003	33.58	33.58	33.44	33.54	19,284	-0.04(-0.11%)
Nov 12, 2003	33.46	33.64	33.46	33.57	36,538	+0.19(+0.57%)
Nov 11, 2003	33.46	33.46	33.39	33.38	17,254	-0.03(-0.09%)
Nov 10, 2003	33.50	33.54	33.40	33.42	25,881	-0.17(-0.49%)
Nov 07, 2003	33.71	33.84	33.58	33.58	46,687	-0.13(-0.37%)
Nov 06, 2003	33.55	33.76	33.42	33.71	44,150	+0.07(+0.22%)
Nov 05, 2003	33.74	33.74	33.33	33.63	18,015	-0.06(-0.19%)
Nov 04, 2003	33.74	33.80	33.66	33.70	23,343	-0.16(-0.47%)

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.