Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	35.97	36.00	35.80	36.00	40,998	+0.03(+0.08%)
Jan 29, 2004	35.68	36.09	35.65	35.97	53,801	+0.27(+0.76%)
Jan 28, 2004	36.09	36.13	35.61	35.70	162,221	-0.35(-0.96%)
Jan 27, 2004	36.23	36.23	35.99	36.05	44,403	-0.18(-0.51%)
Jan 26, 2004	35.86	36.23	35.83	36.23	43,858	+0.48(+1.33%)
Jan 23, 2004	35.68	35.88	35.63	35.75	31,872	+0.08(+0.23%)
Jan 22, 2004	35.74	35.74	35.52	35.67	41,679	-0.01(-0.04%)
Jan 21, 2004	35.37	35.70	35.37	35.69	52,303	+0.25(+0.70%)
Jan 20, 2004	35.56	35.57	35.31	35.44	127,625	-0.01(-0.04%)
Jan 16, 2004	35.57	35.60	35.39	35.45	24,244	-0.12(-0.33%)
Jan 15, 2004	35.60	35.60	35.28	35.57	84,992	+0.10(+0.29%)
Jan 14, 2004	35.40	35.60	35.35	35.47	87,853	+0.12(+0.35%)
Jan 13, 2004	35.49	35.49	35.15	35.34	24,244	+0.03(+0.08%)
Jan 12, 2004	35.38	35.43	35.21	35.31	124,492	+0.07(+0.21%)
Jan 09, 2004	35.44	35.55	35.19	35.24	85,128	-0.17(-0.48%)
Jan 08, 2004	35.59	35.59	35.31	35.41	67,694	-0.07(-0.21%)
Jan 07, 2004	35.62	35.62	35.35	35.48	85,946	-0.21(-0.60%)
Jan 06, 2004	35.50	35.73	35.50	35.70	50,532	+0.06(+0.16%)
Jan 05, 2004	35.67	35.72	35.42	35.64	41,679	+0.10(+0.29%)
Jan 02, 2004	35.82	35.85	35.40	35.53	64,970	+0.07(+0.21%)
Dec 31, 2003	35.67	35.74	35.46	35.46	103,925	-0.15(-0.41%)
Dec 30, 2003	35.45	35.59	35.45	35.61	190,824	+0.14(+0.39%)
Dec 29, 2003	35.16	35.43	35.16	35.47	20,975	+0.23(+0.67%)
Dec 26, 2003	35.24	35.27	35.14	35.23	5,039	+0.01(+0.04%)
Dec 24, 2003	35.24	35.28	35.12	35.22	7,899	-0.10(-0.27%)
Dec 23, 2003	35.38	35.39	35.15	35.31	44,539	+0.10(+0.27%)
Dec 22, 2003	35.15	35.22	34.99	35.22	102,018	+0.09(+0.25%)
Dec 19, 2003	35.26	35.26	35.09	35.13	42,904	+0.00(+0.00%)
Dec 18, 2003	35.04	35.19	34.94	35.13	36,367	+0.14(+0.40%)
Dec 17, 2003	34.95	35.04	34.91	34.99	24,380	-0.01(-0.04%)
Dec 16, 2003	34.90	35.01	34.77	35.01	17,434	+0.09(+0.25%)
Dec 15, 2003	34.98	35.06	34.90	34.92	84,447	+0.19(+0.55%)
Dec 12, 2003	34.59	34.71	34.39	34.73	23,291	+0.09(+0.25%)
Dec 11, 2003	34.54	34.80	34.47	34.64	41,951	+0.16(+0.47%)
Dec 10, 2003	34.54	34.57	34.30	34.48	33,370	-0.07(-0.19%)
Dec 09, 2003	34.73	34.73	34.54	34.54	31,736	-0.26(-0.74%)
Dec 08, 2003	34.68	34.77	34.51	34.80	186,193	+0.28(+0.81%)
Dec 05, 2003	34.67	34.69	34.46	34.52	33,779	-0.17(-0.49%)
Dec 04, 2003	34.71	34.74	34.60	34.69	52,711	+0.05(+0.15%)
Dec 03, 2003	34.96	34.98	34.64	34.64	27,513	-0.16(-0.46%)
Dec 02, 2003	34.81	34.90	34.69	34.80	156,500	-0.10(-0.27%)
Dec 01, 2003	34.72	34.90	34.65	34.90	150,644	+0.20(+0.57%)
Nov 28, 2003	34.54	34.70	34.51	34.70	16,480	+0.12(+0.34%)
Nov 26, 2003	34.58	34.58	34.29	34.58	23,427	+0.09(+0.26%)
Nov 25, 2003	34.25	34.49	34.25	34.49	127,080	+0.19(+0.56%)
Nov 24, 2003	33.96	34.34	34.23	34.30	28,194	+0.34(+0.99%)
Nov 21, 2003	33.81	33.99	33.86	33.96	18,524	+0.15(+0.46%)
Nov 20, 2003	33.92	34.11	33.81	33.81	16,072	-0.24(-0.71%)
Nov 19, 2003	33.86	34.09	33.82	34.05	60,066	+0.15(+0.43%)
Nov 18, 2003	34.05	34.12	33.79	33.90	21,929	-0.12(-0.35%)
Nov 17, 2003	33.89	34.02	33.77	34.02	30,782	-0.07(-0.22%)
Nov 14, 2003	34.26	34.30	33.93	34.10	143,561	-0.12(-0.36%)
Nov 13, 2003	34.04	34.21	34.04	34.22	25,334	-0.04(-0.13%)
Nov 12, 2003	33.84	34.26	33.82	34.26	95,480	+0.45(+1.32%)
Nov 11, 2003	33.82	33.85	33.71	33.82	59,658	+0.04(+0.13%)
Nov 10, 2003	33.93	33.93	33.77	33.77	195,319	-0.22(-0.65%)
Nov 07, 2003	33.89	34.07	33.92	33.99	18,932	+0.10(+0.30%)
Nov 06, 2003	33.70	33.93	33.62	33.89	18,932	+0.23(+0.68%)
Nov 05, 2003	33.91	33.75	33.57	33.66	18,115	-0.16(-0.48%)
Nov 04, 2003	33.91	33.91	33.79	33.82	35,859	-0.10(-0.30%)

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.