Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.12	27.24	26.09	26.48	153,200	-0.85(-3.11%)
Jan 29, 2004	27.06	27.40	26.92	27.33	361,600	+0.18(+0.66%)
Jan 28, 2004	27.43	27.84	26.95	27.15	339,700	+0.06(+0.22%)
Jan 27, 2004	28.54	28.71	26.89	27.09	676,400	-0.91(-3.25%)
Jan 26, 2004	27.71	28.08	26.81	28.00	194,600	+0.57(+2.08%)
Jan 23, 2004	27.79	27.86	26.95	27.43	171,600	-0.10(-0.36%)
Jan 22, 2004	27.73	28.49	27.52	27.53	218,900	-0.27(-0.97%)
Jan 21, 2004	28.32	28.65	27.50	27.80	304,500	-0.52(-1.84%)
Jan 20, 2004	28.20	29.40	27.40	28.32	560,800	+0.96(+3.51%)
Jan 16, 2004	26.57	27.37	26.47	27.36	487,400	+0.91(+3.44%)
Jan 15, 2004	26.09	26.54	25.86	26.45	349,900	+0.45(+1.73%)
Jan 14, 2004	25.94	26.14	25.86	26.00	319,796	+0.00(+0.00%)
Jan 13, 2004	26.58	26.58	25.80	26.00	305,448	-0.55(-2.07%)
Jan 12, 2004	26.45	27.31	26.15	26.55	356,427	+0.35(+1.34%)
Jan 09, 2004	26.46	26.60	26.05	26.20	304,748	-0.38(-1.43%)
Jan 08, 2004	26.99	27.25	26.42	26.58	368,826	-0.29(-1.08%)
Jan 07, 2004	26.89	26.93	26.51	26.87	343,445	-0.03(-0.11%)
Jan 06, 2004	26.65	27.08	26.48	26.90	337,300	+0.57(+2.16%)
Jan 05, 2004	25.45	27.09	25.21	26.33	514,900	+1.06(+4.19%)
Jan 02, 2004	24.80	25.44	24.65	25.27	131,900	+0.32(+1.28%)
Dec 31, 2003	24.95	25.35	24.88	24.95	142,900	-0.06(-0.24%)
Dec 30, 2003	24.65	25.10	24.65	25.01	138,888	+0.33(+1.34%)
Dec 29, 2003	24.49	24.78	24.00	24.68	288,595	+0.23(+0.94%)
Dec 26, 2003	24.15	24.48	24.15	24.45	32,153	+0.20(+0.82%)
Dec 24, 2003	24.60	24.65	24.02	24.25	56,023	-0.44(-1.78%)
Dec 23, 2003	24.50	24.69	23.95	24.69	189,664	+0.17(+0.69%)
Dec 22, 2003	24.60	24.69	24.41	24.52	196,217	-0.03(-0.12%)
Dec 19, 2003	24.95	25.00	24.17	24.55	420,353	-0.19(-0.77%)
Dec 18, 2003	24.03	24.84	23.93	24.74	174,832	+0.76(+3.17%)
Dec 17, 2003	24.06	24.18	23.47	23.98	157,762	+0.11(+0.46%)
Dec 16, 2003	24.26	24.51	23.61	23.87	161,076	-0.40(-1.65%)
Dec 15, 2003	25.27	25.27	24.15	24.27	317,082	+0.07(+0.29%)
Dec 12, 2003	23.95	24.25	23.92	24.20	777,611	+0.10(+0.41%)
Dec 11, 2003	23.21	24.15	23.15	24.10	247,000	+0.95(+4.10%)
Dec 10, 2003	23.16	23.33	22.98	23.15	352,068	+0.00(+0.00%)
Dec 09, 2003	23.57	23.76	23.15	23.15	255,012	-0.45(-1.91%)
Dec 08, 2003	23.82	23.90	23.22	23.60	352,517	-0.30(-1.26%)
Dec 05, 2003	24.16	24.04	23.57	23.90	390,734	-0.26(-1.08%)
Dec 04, 2003	24.40	24.40	23.70	24.16	617,876	-0.54(-2.19%)
Dec 03, 2003	24.25	24.90	24.08	24.70	761,519	+0.48(+1.98%)
Dec 02, 2003	23.67	24.26	23.65	24.22	391,369	+0.42(+1.76%)
Dec 01, 2003	24.20	24.20	22.79	23.80	542,619	-0.29(-1.20%)
Nov 28, 2003	23.59	24.09	23.59	24.09	67,937	+0.35(+1.47%)
Nov 26, 2003	24.06	24.06	23.21	23.74	153,704	-0.26(-1.08%)
Nov 25, 2003	23.99	24.22	23.82	24.00	146,755	+0.00(+0.00%)
Nov 24, 2003	23.75	24.39	23.75	24.00	309,302	+0.32(+1.35%)
Nov 21, 2003	22.69	24.19	22.60	23.68	245,986	+0.94(+4.13%)
Nov 20, 2003	22.86	23.30	22.58	22.74	220,562	-0.42(-1.81%)
Nov 19, 2003	23.17	23.30	22.88	23.16	218,798	-0.08(-0.34%)
Nov 18, 2003	23.67	23.91	23.13	23.24	411,118	-0.53(-2.23%)
Nov 17, 2003	23.68	23.90	23.40	23.77	349,014	-0.26(-1.08%)
Nov 14, 2003	24.50	24.71	23.85	24.03	438,184	-0.42(-1.72%)
Nov 13, 2003	24.39	24.72	24.24	24.45	325,066	+0.20(+0.82%)
Nov 12, 2003	23.50	24.40	23.50	24.25	269,605	+0.86(+3.68%)
Nov 11, 2003	23.50	23.74	23.23	23.39	183,711	+0.21(+0.91%)
Nov 10, 2003	23.10	23.57	22.83	23.18	231,218	+0.36(+1.58%)
Nov 07, 2003	22.95	23.35	22.70	22.82	471,645	-0.03(-0.13%)
Nov 06, 2003	23.07	23.12	22.78	22.85	213,943	-0.23(-1.00%)
Nov 05, 2003	23.48	23.48	22.78	23.08	387,113	-0.42(-1.79%)
Nov 04, 2003	23.81	23.86	23.46	23.50	260,587	-0.51(-2.12%)

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.