Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	36.96	36.99	36.78	36.99	39,902	+0.03(+0.08%)
Jan 29, 2004	36.66	37.08	36.63	36.96	52,363	+0.28(+0.76%)
Jan 28, 2004	37.08	37.12	36.59	36.68	157,886	-0.35(-0.96%)
Jan 27, 2004	37.23	37.23	36.98	37.04	43,216	-0.19(-0.51%)
Jan 26, 2004	36.85	37.23	36.81	37.23	42,686	+0.49(+1.33%)
Jan 23, 2004	36.66	36.86	36.61	36.74	31,020	+0.08(+0.23%)
Jan 22, 2004	36.72	36.72	36.49	36.65	40,565	-0.02(-0.04%)
Jan 21, 2004	36.34	36.68	36.34	36.67	50,905	+0.26(+0.70%)
Jan 20, 2004	36.54	36.55	36.28	36.41	124,214	-0.02(-0.04%)
Jan 16, 2004	36.55	36.58	36.36	36.43	23,596	-0.12(-0.33%)
Jan 15, 2004	36.58	36.58	36.25	36.55	82,721	+0.11(+0.29%)
Jan 14, 2004	36.37	36.58	36.32	36.44	85,505	+0.13(+0.35%)
Jan 13, 2004	36.46	36.46	36.12	36.31	23,596	+0.03(+0.08%)
Jan 12, 2004	36.35	36.40	36.18	36.28	121,165	+0.08(+0.21%)
Jan 09, 2004	36.41	36.53	36.16	36.21	82,853	-0.17(-0.48%)
Jan 08, 2004	36.57	36.57	36.28	36.38	65,885	-0.08(-0.21%)
Jan 07, 2004	36.60	36.60	36.32	36.46	83,649	-0.22(-0.60%)
Jan 06, 2004	36.47	36.71	36.47	36.68	49,182	+0.06(+0.16%)
Jan 05, 2004	36.65	36.70	36.39	36.62	40,565	+0.11(+0.29%)
Jan 02, 2004	36.80	36.83	36.37	36.51	63,234	+0.08(+0.21%)
Dec 31, 2003	36.65	36.72	36.43	36.43	101,148	-0.15(-0.41%)
Dec 30, 2003	36.42	36.57	36.42	36.59	185,725	+0.14(+0.39%)
Dec 29, 2003	36.13	36.40	36.13	36.44	20,415	+0.24(+0.67%)
Dec 26, 2003	36.21	36.24	36.10	36.20	4,904	+0.02(+0.04%)
Dec 24, 2003	36.21	36.25	36.09	36.19	7,688	-0.10(-0.27%)
Dec 23, 2003	36.35	36.36	36.11	36.28	43,349	+0.10(+0.27%)
Dec 22, 2003	36.11	36.19	35.95	36.19	99,292	+0.09(+0.25%)
Dec 19, 2003	36.22	36.22	36.06	36.10	41,758	+0.00(+0.00%)
Dec 18, 2003	36.00	36.16	35.90	36.10	35,395	+0.14(+0.40%)
Dec 17, 2003	35.91	36.00	35.87	35.95	23,729	-0.02(-0.04%)
Dec 16, 2003	35.86	35.97	35.73	35.97	16,968	+0.09(+0.25%)
Dec 15, 2003	35.94	36.02	35.86	35.88	82,191	+0.20(+0.55%)
Dec 12, 2003	35.54	35.67	35.33	35.68	22,668	+0.09(+0.25%)
Dec 11, 2003	35.48	35.76	35.42	35.59	40,830	+0.17(+0.47%)
Dec 10, 2003	35.48	35.52	35.24	35.42	32,478	-0.07(-0.19%)
Dec 09, 2003	35.68	35.68	35.48	35.49	30,887	-0.26(-0.74%)
Dec 08, 2003	35.63	35.73	35.45	35.76	181,218	+0.29(+0.81%)
Dec 05, 2003	35.62	35.64	35.41	35.47	32,876	-0.17(-0.49%)
Dec 04, 2003	35.67	35.70	35.55	35.64	51,303	+0.05(+0.15%)
Dec 03, 2003	35.92	35.94	35.59	35.59	26,778	-0.17(-0.46%)
Dec 02, 2003	35.77	35.85	35.64	35.76	152,318	-0.10(-0.27%)
Dec 01, 2003	35.67	35.85	35.60	35.85	146,618	+0.20(+0.57%)
Nov 28, 2003	35.49	35.65	35.45	35.65	16,040	+0.12(+0.34%)
Nov 26, 2003	35.53	35.53	35.24	35.53	22,801	+0.09(+0.26%)
Nov 25, 2003	35.19	35.44	35.19	35.44	123,684	+0.20(+0.56%)
Nov 24, 2003	34.90	35.29	35.17	35.24	27,441	+0.35(+0.99%)
Nov 21, 2003	34.74	34.93	34.79	34.90	18,029	+0.16(+0.46%)
Nov 20, 2003	34.85	35.05	34.74	34.74	15,642	-0.25(-0.71%)
Nov 19, 2003	34.79	35.02	34.74	34.99	58,461	+0.15(+0.43%)
Nov 18, 2003	34.99	35.05	34.71	34.84	21,343	-0.12(-0.35%)
Nov 17, 2003	34.82	34.96	34.70	34.96	29,959	-0.08(-0.22%)
Nov 14, 2003	35.20	35.24	34.87	35.03	139,724	-0.13(-0.36%)
Nov 13, 2003	34.97	35.15	34.97	35.16	24,657	-0.05(-0.13%)
Nov 12, 2003	34.77	35.20	34.74	35.20	92,928	+0.46(+1.32%)
Nov 11, 2003	34.75	34.78	34.63	34.74	58,064	+0.05(+0.13%)
Nov 10, 2003	34.86	34.86	34.70	34.70	190,100	-0.23(-0.65%)
Nov 07, 2003	34.82	35.01	34.85	34.93	18,426	+0.11(+0.30%)
Nov 06, 2003	34.62	34.86	34.54	34.82	18,426	+0.23(+0.68%)
Nov 05, 2003	34.84	34.68	34.49	34.59	17,631	-0.17(-0.48%)
Nov 04, 2003	34.84	34.84	34.71	34.75	34,900	-0.11(-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.