Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	36.72	37.30	36.28	37.29	489,479	+0.87(+2.39%)
Jan 29, 2004	36.47	36.91	36.13	36.42	382,251	+0.03(+0.08%)
Jan 28, 2004	36.74	37.23	36.35	36.39	411,105	-0.35(-0.94%)
Jan 27, 2004	36.20	36.78	36.10	36.74	386,021	+0.50(+1.38%)
Jan 26, 2004	35.93	36.36	35.76	36.24	457,766	+0.11(+0.30%)
Jan 23, 2004	36.93	37.02	36.12	36.13	326,493	-0.83(-2.25%)
Jan 22, 2004	37.23	37.29	36.50	36.96	361,196	-0.46(-1.23%)
Jan 21, 2004	37.34	37.46	36.86	37.42	255,267	+0.09(+0.25%)
Jan 20, 2004	37.93	38.07	37.25	37.33	277,623	-0.52(-1.36%)
Jan 16, 2004	38.00	38.20	37.42	37.85	255,787	+0.04(+0.10%)
Jan 15, 2004	37.66	37.93	37.25	37.81	190,151	-0.01(-0.02%)
Jan 14, 2004	37.41	37.82	37.36	37.82	171,434	+0.37(+0.99%)
Jan 13, 2004	37.78	37.88	37.12	37.45	259,556	-0.38(-1.00%)
Jan 12, 2004	37.89	37.95	37.66	37.82	137,121	-0.08(-0.20%)
Jan 09, 2004	38.28	38.28	37.76	37.90	161,037	-0.45(-1.18%)
Jan 08, 2004	38.25	38.35	38.11	38.35	149,209	+0.14(+0.36%)
Jan 07, 2004	37.97	38.30	37.74	38.22	170,655	+0.17(+0.44%)
Jan 06, 2004	38.60	38.61	38.00	38.05	400,708	-0.62(-1.59%)
Jan 05, 2004	38.17	38.71	38.17	38.66	257,087	+0.57(+1.49%)
Jan 02, 2004	38.47	38.63	38.03	38.09	232,002	-0.38(-0.98%)
Dec 31, 2003	37.70	38.51	37.70	38.47	298,808	+0.64(+1.69%)
Dec 30, 2003	37.85	37.85	37.66	37.83	142,710	+0.05(+0.14%)
Dec 29, 2003	37.52	37.82	37.35	37.78	224,464	+0.26(+0.70%)
Dec 26, 2003	37.39	37.55	37.39	37.52	40,031	+0.08(+0.23%)
Dec 24, 2003	37.51	37.54	37.26	37.43	83,572	-0.20(-0.53%)
Dec 23, 2003	37.59	37.64	37.31	37.63	181,442	+0.05(+0.12%)
Dec 22, 2003	37.43	37.65	37.23	37.58	231,352	+0.08(+0.21%)
Dec 19, 2003	37.70	37.70	37.18	37.51	312,586	-0.05(-0.14%)
Dec 18, 2003	37.43	37.62	37.24	37.56	246,949	+0.23(+0.62%)
Dec 17, 2003	37.62	37.62	37.05	37.33	269,044	-0.14(-0.37%)
Dec 16, 2003	37.47	37.47	37.02	37.47	225,503	+0.02(+0.04%)
Dec 15, 2003	38.08	38.08	37.42	37.45	182,352	-0.38(-1.02%)
Dec 12, 2003	37.58	37.84	37.36	37.84	192,230	+0.18(+0.49%)
Dec 11, 2003	37.08	37.65	36.85	37.65	220,694	+0.52(+1.41%)
Dec 10, 2003	37.58	37.58	37.05	37.13	233,172	-0.47(-1.25%)
Dec 09, 2003	37.20	37.85	37.20	37.60	384,331	+0.52(+1.39%)
Dec 08, 2003	36.28	37.18	36.28	37.08	192,490	+0.67(+1.84%)
Dec 05, 2003	36.61	36.68	36.20	36.42	170,395	-0.19(-0.53%)
Dec 04, 2003	36.08	36.64	36.08	36.61	249,029	+0.55(+1.51%)
Dec 03, 2003	35.75	36.29	35.75	36.06	233,952	+0.32(+0.90%)
Dec 02, 2003	35.65	35.81	35.62	35.74	305,697	-0.02(-0.06%)
Dec 01, 2003	35.01	35.75	34.93	35.76	299,198	+0.75(+2.15%)
Nov 28, 2003	34.89	35.03	34.81	35.01	106,968	+0.19(+0.55%)
Nov 26, 2003	35.11	35.16	34.54	34.81	204,838	-0.19(-0.55%)
Nov 25, 2003	34.82	34.98	34.68	35.01	303,877	+0.26(+0.75%)
Nov 24, 2003	34.48	34.79	34.43	34.75	264,495	+0.35(+1.01%)
Nov 21, 2003	34.42	34.58	34.18	34.40	249,418	-0.02(-0.07%)
Nov 20, 2003	34.44	34.55	34.35	34.42	237,851	-0.18(-0.53%)
Nov 19, 2003	34.67	34.80	34.51	34.61	165,586	-0.06(-0.18%)
Nov 18, 2003	35.05	35.12	34.64	34.67	202,498	-0.36(-1.03%)
Nov 17, 2003	35.01	35.20	34.71	35.03	269,954	-0.17(-0.48%)
Nov 14, 2003	35.05	35.35	35.05	35.20	442,559	+0.12(+0.35%)
Nov 13, 2003	35.18	35.18	34.88	35.08	235,121	-0.10(-0.28%)
Nov 12, 2003	35.28	35.28	34.95	35.18	325,843	-0.18(-0.52%)
Nov 11, 2003	35.05	35.51	35.12	35.36	317,395	+0.31(+0.88%)
Nov 10, 2003	35.39	35.45	35.03	35.05	262,416	-0.55(-1.56%)
Nov 07, 2003	35.26	35.61	35.20	35.61	334,031	+0.42(+1.18%)
Nov 06, 2003	35.03	35.21	34.91	35.19	331,562	+0.13(+0.37%)
Nov 05, 2003	35.31	35.38	34.87	35.06	218,095	-0.30(-0.85%)
Nov 04, 2003	35.33	35.58	35.20	35.36	286,201	-0.29(-0.82%)

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.