Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	29.24	29.90	29.23	29.75	3,465,799	+0.36(+1.23%)
Jan 29, 2004	28.74	29.56	28.72	29.39	2,213,517	+0.75(+2.61%)
Jan 28, 2004	28.95	29.36	28.64	28.64	1,887,062	-0.32(-1.12%)
Jan 27, 2004	29.27	29.37	28.91	28.96	1,436,541	-0.36(-1.23%)
Jan 26, 2004	29.58	29.62	29.01	29.32	1,912,980	-0.23(-0.76%)
Jan 23, 2004	29.62	29.90	29.32	29.55	2,431,767	-0.07(-0.24%)
Jan 22, 2004	29.75	29.75	29.48	29.62	1,816,389	-0.21(-0.71%)
Jan 21, 2004	29.58	29.97	29.58	29.83	3,007,346	+0.28(+0.96%)
Jan 20, 2004	29.76	29.76	29.37	29.55	2,345,939	-0.48(-1.60%)
Jan 16, 2004	29.69	30.03	29.63	30.03	2,442,672	+0.42(+1.43%)
Jan 15, 2004	29.71	29.72	29.54	29.61	1,990,026	-0.02(-0.07%)
Jan 14, 2004	29.62	29.77	29.51	29.63	2,083,784	+0.14(+0.48%)
Jan 13, 2004	29.34	29.56	29.23	29.49	2,532,181	+0.20(+0.68%)
Jan 12, 2004	28.95	29.35	28.85	29.29	3,078,869	+0.83(+2.90%)
Jan 09, 2004	28.00	28.65	27.94	28.46	2,478,504	+0.47(+1.66%)
Jan 08, 2004	27.96	28.00	27.76	28.00	3,512,536	+0.18(+0.63%)
Jan 07, 2004	28.00	28.00	27.73	27.82	2,551,018	+0.00(+0.00%)
Jan 06, 2004	28.00	28.01	27.62	27.82	1,452,686	-0.21(-0.76%)
Jan 05, 2004	28.10	28.23	27.73	28.03	1,183,875	+0.07(+0.25%)
Jan 02, 2004	28.07	28.17	27.90	27.96	1,467,274	-0.04(-0.13%)
Dec 31, 2003	28.02	28.06	27.84	28.00	1,122,408	+0.04(+0.13%)
Dec 30, 2003	27.52	27.83	27.50	27.96	2,540,113	+0.42(+1.54%)
Dec 29, 2003	27.32	27.56	27.12	27.54	2,359,677	+0.18(+0.65%)
Dec 26, 2003	27.32	27.47	27.32	27.36	642,428	+0.10(+0.36%)
Dec 24, 2003	27.04	27.39	27.01	27.26	422,903	+0.11(+0.42%)
Dec 23, 2003	26.94	27.18	26.93	27.15	1,769,368	+0.26(+0.97%)
Dec 22, 2003	27.04	27.04	26.82	26.89	1,842,024	-0.14(-0.52%)
Dec 19, 2003	27.35	27.35	26.87	27.03	2,340,982	-0.19(-0.70%)
Dec 18, 2003	27.00	27.17	26.88	27.22	1,536,389	+0.28(+1.05%)
Dec 17, 2003	26.89	26.94	26.77	26.94	3,150,108	+0.04(+0.16%)
Dec 16, 2003	26.72	26.89	26.68	26.89	1,278,341	+0.17(+0.63%)
Dec 15, 2003	27.21	27.25	26.71	26.72	1,512,171	-0.35(-1.28%)
Dec 12, 2003	27.08	27.14	26.92	27.07	1,138,979	+0.03(+0.10%)
Dec 11, 2003	26.86	27.06	26.80	27.04	1,180,476	+0.19(+0.71%)
Dec 10, 2003	26.87	26.93	26.81	26.85	1,844,857	+0.04(+0.16%)
Dec 09, 2003	27.06	27.08	26.74	26.81	2,203,886	-0.27(-0.99%)
Dec 08, 2003	27.01	27.20	26.96	27.08	2,263,795	+0.12(+0.45%)
Dec 05, 2003	27.06	27.30	26.94	26.96	1,942,156	-0.10(-0.37%)
Dec 04, 2003	26.93	26.99	26.77	27.06	2,485,019	+0.20(+0.76%)
Dec 03, 2003	26.83	26.97	26.83	26.85	3,471,039	+0.16(+0.58%)
Dec 02, 2003	26.30	26.72	26.27	26.70	3,035,105	+0.23(+0.88%)
Dec 01, 2003	26.27	26.56	26.19	26.46	2,344,806	+0.27(+1.02%)
Nov 28, 2003	26.40	26.41	26.20	26.20	1,041,113	-0.20(-0.78%)
Nov 26, 2003	26.34	26.42	26.17	26.40	2,657,665	+0.20(+0.75%)
Nov 25, 2003	25.77	26.27	25.69	26.20	4,396,300	+0.70(+2.74%)
Nov 24, 2003	25.33	25.74	25.28	25.50	2,490,967	+0.45(+1.80%)
Nov 21, 2003	24.82	25.38	24.83	25.05	2,299,627	+0.23(+0.94%)
Nov 20, 2003	25.36	25.36	24.85	24.82	3,215,257	-0.54(-2.12%)
Nov 19, 2003	26.37	26.37	25.36	25.36	5,485,709	-0.63(-2.42%)
Nov 18, 2003	26.65	26.72	25.74	25.98	3,233,244	-0.66(-2.49%)
Nov 17, 2003	27.22	27.73	25.63	26.65	15,199,181	+0.68(+2.64%)
Nov 14, 2003	26.20	26.36	25.87	25.96	1,008,114	-0.23(-0.89%)
Nov 13, 2003	26.10	26.25	26.06	26.20	1,278,058	+0.15(+0.57%)
Nov 12, 2003	26.12	26.43	26.03	26.05	1,828,994	-0.05(-0.19%)
Nov 11, 2003	26.24	26.24	25.97	26.10	1,368,984	-0.32(-1.20%)
Nov 10, 2003	26.41	26.55	26.33	26.41	1,030,208	+0.06(+0.21%)
Nov 07, 2003	26.87	26.87	26.44	26.36	1,788,063	-0.51(-1.89%)
Nov 06, 2003	26.69	26.94	26.69	26.87	1,408,640	-0.17(-0.63%)
Nov 05, 2003	27.25	27.61	26.97	27.04	1,612,869	-0.47(-1.72%)
Nov 04, 2003	27.25	27.61	27.21	27.51	1,897,902	+0.16(+0.57%)

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.