Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	36.78	36.81	36.60	36.81	40,100	+0.03(+0.08%)
Jan 29, 2004	36.48	36.90	36.45	36.78	52,623	+0.28(+0.76%)
Jan 28, 2004	36.89	36.94	36.41	36.50	158,668	-0.35(-0.96%)
Jan 27, 2004	37.04	37.04	36.80	36.86	43,430	-0.19(-0.51%)
Jan 26, 2004	36.67	37.04	36.63	37.04	42,897	+0.49(+1.33%)
Jan 23, 2004	36.48	36.68	36.43	36.56	31,174	+0.08(+0.23%)
Jan 22, 2004	36.54	36.54	36.31	36.47	40,766	-0.02(-0.04%)
Jan 21, 2004	36.16	36.50	36.16	36.49	51,157	+0.26(+0.70%)
Jan 20, 2004	36.36	36.37	36.10	36.23	124,830	-0.02(-0.04%)
Jan 16, 2004	36.37	36.40	36.18	36.25	23,713	-0.12(-0.33%)
Jan 15, 2004	36.40	36.40	36.07	36.37	83,131	+0.10(+0.29%)
Jan 14, 2004	36.19	36.40	36.14	36.26	85,928	+0.13(+0.35%)
Jan 13, 2004	36.28	36.28	35.94	36.13	23,713	+0.03(+0.08%)
Jan 12, 2004	36.17	36.22	36.00	36.10	121,766	+0.07(+0.21%)
Jan 09, 2004	36.23	36.34	35.98	36.03	83,264	-0.17(-0.48%)
Jan 08, 2004	36.39	36.39	36.10	36.20	66,211	-0.08(-0.21%)
Jan 07, 2004	36.42	36.42	36.14	36.28	84,063	-0.22(-0.60%)
Jan 06, 2004	36.29	36.53	36.29	36.50	49,425	+0.06(+0.16%)
Jan 05, 2004	36.47	36.52	36.21	36.44	40,766	+0.11(+0.29%)
Jan 02, 2004	36.62	36.65	36.19	36.33	63,547	+0.08(+0.21%)
Dec 31, 2003	36.47	36.54	36.25	36.25	101,649	-0.15(-0.41%)
Dec 30, 2003	36.24	36.39	36.24	36.41	186,645	+0.14(+0.39%)
Dec 29, 2003	35.95	36.22	35.95	36.26	20,516	+0.24(+0.67%)
Dec 26, 2003	36.03	36.06	35.92	36.02	4,929	+0.02(+0.04%)
Dec 24, 2003	36.03	36.07	35.91	36.01	7,726	-0.10(-0.27%)
Dec 23, 2003	36.17	36.18	35.93	36.10	43,563	+0.10(+0.27%)
Dec 22, 2003	35.93	36.01	35.77	36.01	99,784	+0.09(+0.25%)
Dec 19, 2003	36.04	36.04	35.88	35.92	41,965	+0.00(+0.00%)
Dec 18, 2003	35.83	35.98	35.72	35.92	35,570	+0.14(+0.40%)
Dec 17, 2003	35.73	35.82	35.69	35.77	23,846	-0.02(-0.04%)
Dec 16, 2003	35.68	35.79	35.55	35.79	17,052	+0.09(+0.25%)
Dec 15, 2003	35.76	35.84	35.68	35.70	82,598	+0.20(+0.55%)
Dec 12, 2003	35.36	35.49	35.16	35.50	22,781	+0.09(+0.25%)
Dec 11, 2003	35.31	35.58	35.24	35.41	41,032	+0.17(+0.47%)
Dec 10, 2003	35.31	35.35	35.07	35.25	32,639	-0.07(-0.19%)
Dec 09, 2003	35.50	35.50	35.31	35.32	31,041	-0.26(-0.74%)
Dec 08, 2003	35.46	35.55	35.28	35.58	182,116	+0.29(+0.81%)
Dec 05, 2003	35.44	35.47	35.23	35.29	33,039	-0.17(-0.49%)
Dec 04, 2003	35.49	35.52	35.38	35.47	51,557	+0.05(+0.15%)
Dec 03, 2003	35.74	35.76	35.41	35.41	26,911	-0.17(-0.46%)
Dec 02, 2003	35.59	35.68	35.47	35.58	153,073	-0.10(-0.27%)
Dec 01, 2003	35.50	35.68	35.42	35.68	147,344	+0.20(+0.57%)
Nov 28, 2003	35.32	35.47	35.28	35.47	16,120	+0.12(+0.34%)
Nov 26, 2003	35.35	35.35	35.06	35.35	22,914	+0.09(+0.26%)
Nov 25, 2003	35.02	35.26	35.02	35.26	124,297	+0.20(+0.56%)
Nov 24, 2003	34.72	35.11	34.99	35.07	27,577	+0.35(+0.99%)
Nov 21, 2003	34.57	34.75	34.62	34.72	18,118	+0.16(+0.46%)
Nov 20, 2003	34.68	34.87	34.57	34.57	15,720	-0.25(-0.71%)
Nov 19, 2003	34.62	34.85	34.57	34.81	58,751	+0.15(+0.43%)
Nov 18, 2003	34.81	34.88	34.54	34.66	21,448	-0.12(-0.35%)
Nov 17, 2003	34.65	34.78	34.53	34.78	30,108	-0.08(-0.22%)
Nov 14, 2003	35.03	35.07	34.69	34.86	140,417	-0.13(-0.36%)
Nov 13, 2003	34.80	34.98	34.80	34.99	24,779	-0.04(-0.13%)
Nov 12, 2003	34.60	35.03	34.57	35.03	93,389	+0.46(+1.32%)
Nov 11, 2003	34.58	34.60	34.46	34.57	58,351	+0.05(+0.13%)
Nov 10, 2003	34.69	34.69	34.53	34.53	191,042	-0.23(-0.65%)
Nov 07, 2003	34.65	34.84	34.68	34.75	18,518	+0.11(+0.30%)
Nov 06, 2003	34.45	34.69	34.37	34.65	18,518	+0.23(+0.68%)
Nov 05, 2003	34.67	34.51	34.32	34.42	17,718	-0.17(-0.48%)
Nov 04, 2003	34.67	34.67	34.54	34.58	35,073	-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.