Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.51	27.56	27.28	27.56	899,244	+0.05(+0.19%)
Jan 29, 2004	27.33	27.59	27.27	27.51	1,203,897	+0.19(+0.69%)
Jan 28, 2004	26.94	27.47	26.91	27.32	1,646,949	+0.41(+1.53%)
Jan 27, 2004	26.94	26.94	26.70	26.91	1,002,780	+0.02(+0.08%)
Jan 26, 2004	27.06	27.09	26.79	26.89	1,079,162	-0.23(-0.86%)
Jan 23, 2004	27.14	27.35	27.03	27.12	830,044	-0.01(-0.02%)
Jan 22, 2004	26.97	27.32	26.83	27.13	1,119,631	+0.11(+0.42%)
Jan 21, 2004	26.51	27.09	26.43	27.02	1,155,019	+0.54(+2.05%)
Jan 20, 2004	26.37	26.54	26.30	26.47	648,899	+0.16(+0.61%)
Jan 16, 2004	26.34	26.35	26.19	26.31	723,880	+0.07(+0.26%)
Jan 15, 2004	26.26	26.34	26.14	26.25	914,660	+0.02(+0.09%)
Jan 14, 2004	26.00	26.25	26.00	26.22	651,877	+0.22(+0.83%)
Jan 13, 2004	26.09	26.14	25.92	26.01	658,709	+0.01(+0.04%)
Jan 12, 2004	25.92	26.05	25.91	25.99	642,417	+0.08(+0.31%)
Jan 09, 2004	25.94	26.02	25.80	25.91	955,129	-0.08(-0.31%)
Jan 08, 2004	25.97	26.08	25.95	25.99	950,574	-0.01(-0.02%)
Jan 07, 2004	25.74	26.09	25.68	26.00	789,926	+0.27(+1.07%)
Jan 06, 2004	25.96	25.96	25.64	25.73	1,056,038	-0.23(-0.90%)
Jan 05, 2004	26.27	26.27	25.86	25.96	789,751	-0.18(-0.70%)
Jan 02, 2004	26.35	26.49	26.09	26.14	888,732	-0.11(-0.43%)
Dec 31, 2003	26.34	26.35	26.13	26.26	912,032	-0.05(-0.17%)
Dec 30, 2003	26.08	26.30	26.00	26.30	908,529	+0.22(+0.85%)
Dec 29, 2003	25.94	26.13	25.94	26.08	741,924	+0.14(+0.55%)
Dec 26, 2003	26.01	26.11	25.92	25.94	334,260	-0.02(-0.09%)
Dec 24, 2003	25.99	26.05	25.95	25.96	269,440	-0.02(-0.09%)
Dec 23, 2003	26.01	26.09	25.89	25.98	732,113	+0.03(+0.11%)
Dec 22, 2003	25.86	25.95	25.76	25.95	542,034	+0.10(+0.40%)
Dec 19, 2003	25.69	25.85	25.69	25.85	1,281,155	+0.18(+0.69%)
Dec 18, 2003	25.62	25.68	25.56	25.68	775,560	+0.05(+0.20%)
Dec 17, 2003	25.55	25.62	25.41	25.62	806,043	+0.14(+0.54%)
Dec 16, 2003	25.57	25.68	25.40	25.49	611,233	-0.05(-0.18%)
Dec 15, 2003	25.55	25.60	25.43	25.53	909,930	+0.17(+0.65%)
Dec 12, 2003	25.46	25.55	25.39	25.37	667,294	-0.15(-0.60%)
Dec 11, 2003	25.36	25.60	25.36	25.52	626,650	+0.26(+1.02%)
Dec 10, 2003	25.40	25.52	25.26	25.26	787,123	-0.06(-0.23%)
Dec 09, 2003	25.64	25.64	25.21	25.32	1,986,115	-0.23(-0.89%)
Dec 08, 2003	25.19	25.61	25.19	25.55	1,262,935	-0.04(-0.16%)
Dec 05, 2003	25.70	25.99	25.66	25.59	1,495,411	-0.15(-0.60%)
Dec 04, 2003	25.54	25.78	25.54	25.74	874,892	+0.07(+0.29%)
Dec 03, 2003	25.57	25.75	25.56	25.67	717,222	+0.10(+0.38%)
Dec 02, 2003	25.56	25.62	25.51	25.57	813,751	-0.03(-0.11%)
Dec 01, 2003	25.16	25.60	25.15	25.60	923,244	+0.41(+1.63%)
Nov 28, 2003	25.20	25.24	25.14	25.19	278,374	+0.03(+0.14%)
Nov 26, 2003	25.14	25.26	25.03	25.16	525,566	+0.11(+0.43%)
Nov 25, 2003	24.88	25.14	24.88	25.05	577,071	+0.09(+0.37%)
Nov 24, 2003	24.79	25.01	24.78	24.96	859,651	+0.18(+0.74%)
Nov 21, 2003	24.72	24.84	24.68	24.77	677,630	+0.06(+0.23%)
Nov 20, 2003	24.62	25.02	24.58	24.72	869,461	-0.06(-0.23%)
Nov 19, 2003	24.43	24.74	24.39	24.77	831,270	+0.34(+1.40%)
Nov 18, 2003	24.74	24.79	24.29	24.43	1,012,065	-0.23(-0.93%)
Nov 17, 2003	24.91	25.12	24.62	24.66	1,337,040	-0.52(-2.06%)
Nov 14, 2003	25.48	25.48	25.18	25.18	494,382	-0.27(-1.05%)
Nov 13, 2003	25.34	25.49	25.25	25.45	859,476	+0.16(+0.63%)
Nov 12, 2003	25.05	25.35	25.04	25.29	1,100,711	+0.22(+0.89%)
Nov 11, 2003	25.12	25.15	25.02	25.06	746,129	-0.05(-0.20%)
Nov 10, 2003	25.34	25.37	25.11	25.12	751,559	-0.17(-0.68%)
Nov 07, 2003	25.43	25.48	25.14	25.29	631,730	-0.16(-0.63%)
Nov 06, 2003	25.32	25.45	25.17	25.45	500,689	+0.07(+0.29%)
Nov 05, 2003	25.41	25.51	25.26	25.37	560,954	-0.10(-0.38%)
Nov 04, 2003	25.53	25.53	25.38	25.47	618,766	-0.19(-0.76%)

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.