Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	29.04	29.04	28.19	28.42	861,148	-0.78(-2.68%)
Jan 29, 2004	28.61	29.38	28.43	29.20	1,121,666	+0.57(+1.97%)
Jan 28, 2004	28.73	29.46	28.42	28.64	961,215	-0.09(-0.30%)
Jan 27, 2004	28.47	30.65	28.34	28.73	1,946,009	+0.78(+2.80%)
Jan 26, 2004	27.78	27.98	27.40	27.94	523,337	+0.10(+0.34%)
Jan 23, 2004	28.05	28.25	27.72	27.85	281,451	-0.23(-0.81%)
Jan 22, 2004	28.25	28.28	27.66	28.07	1,032,872	-0.14(-0.49%)
Jan 21, 2004	28.19	28.46	28.07	28.21	741,528	+0.03(+0.12%)
Jan 20, 2004	28.76	28.76	28.04	28.18	873,915	-0.51(-1.79%)
Jan 16, 2004	28.29	28.85	28.27	28.69	754,295	+0.24(+0.86%)
Jan 15, 2004	28.04	29.00	27.56	28.45	1,641,323	+0.31(+1.11%)
Jan 14, 2004	27.82	29.56	27.80	28.13	2,310,390	+2.08(+7.97%)
Jan 13, 2004	25.93	26.20	25.76	26.06	641,806	+0.24(+0.94%)
Jan 12, 2004	25.93	26.08	25.73	25.81	328,609	-0.07(-0.27%)
Jan 09, 2004	26.07	26.33	25.88	25.88	482,965	-0.33(-1.26%)
Jan 08, 2004	25.83	26.20	25.74	26.21	656,069	+0.31(+1.21%)
Jan 07, 2004	25.64	25.85	25.62	25.90	536,104	+0.13(+0.51%)
Jan 06, 2004	25.64	25.80	25.50	25.77	566,009	-0.10(-0.37%)
Jan 05, 2004	25.53	25.87	25.53	25.87	562,903	+0.34(+1.33%)
Jan 02, 2004	26.00	26.21	25.35	25.53	563,823	-0.58(-2.23%)
Dec 31, 2003	25.95	26.17	25.66	26.11	692,070	+0.29(+1.11%)
Dec 30, 2003	25.91	26.03	25.78	25.82	226,357	+0.00(+0.00%)
Dec 29, 2003	25.52	25.90	25.53	25.82	452,370	+0.30(+1.19%)
Dec 26, 2003	25.43	25.60	25.41	25.52	74,647	-0.04(-0.17%)
Dec 24, 2003	25.47	25.60	25.26	25.56	117,779	+0.00(+0.00%)
Dec 23, 2003	25.39	25.64	25.33	25.56	458,581	+0.21(+0.82%)
Dec 22, 2003	25.19	25.47	25.11	25.35	369,326	-0.09(-0.34%)
Dec 19, 2003	25.53	25.53	25.17	25.44	770,168	+0.00(+0.00%)
Dec 18, 2003	25.43	25.49	25.19	25.44	545,190	+0.01(+0.03%)
Dec 17, 2003	24.95	25.43	24.95	25.43	818,476	+0.47(+1.88%)
Dec 16, 2003	24.69	25.08	24.47	24.96	1,003,312	+0.25(+1.02%)
Dec 15, 2003	23.71	24.95	23.61	24.71	1,395,067	+1.19(+5.06%)
Dec 12, 2003	23.63	23.63	23.26	23.52	477,099	+0.01(+0.04%)
Dec 11, 2003	23.38	23.65	23.32	23.51	382,438	+0.13(+0.56%)
Dec 10, 2003	23.64	23.64	23.30	23.38	229,463	-0.30(-1.25%)
Dec 09, 2003	23.87	23.87	23.68	23.67	762,577	-0.14(-0.58%)
Dec 08, 2003	23.34	23.81	23.28	23.81	491,936	+0.48(+2.05%)
Dec 05, 2003	23.52	23.52	23.32	23.34	256,262	-0.23(-0.96%)
Dec 04, 2003	23.47	23.70	23.47	23.56	596,374	+0.24(+1.04%)
Dec 03, 2003	23.66	23.81	23.36	23.32	711,048	-0.34(-1.43%)
Dec 02, 2003	23.57	23.72	23.51	23.66	394,515	+0.00(+0.00%)
Dec 01, 2003	23.38	23.69	23.13	23.66	381,633	+0.28(+1.19%)
Nov 28, 2003	23.21	23.41	22.36	23.38	130,661	+0.02(+0.07%)
Nov 26, 2003	23.59	23.59	23.25	23.36	333,900	-0.29(-1.21%)
Nov 25, 2003	23.41	23.68	23.34	23.65	550,481	+0.07(+0.29%)
Nov 24, 2003	23.37	23.63	23.30	23.58	328,379	+0.21(+0.89%)
Nov 21, 2003	23.14	23.38	23.08	23.37	348,623	+0.20(+0.86%)
Nov 20, 2003	23.27	23.33	23.14	23.17	266,269	-0.10(-0.41%)
Nov 19, 2003	23.06	23.39	23.05	23.27	502,863	+0.18(+0.79%)
Nov 18, 2003	22.85	23.15	22.85	23.08	545,995	+0.14(+0.61%)
Nov 17, 2003	22.92	23.02	22.87	22.94	687,584	+0.04(+0.19%)
Nov 14, 2003	23.08	23.12	22.96	22.90	444,088	-0.44(-1.90%)
Nov 13, 2003	23.13	23.45	23.00	23.34	368,636	+0.04(+0.19%)
Nov 12, 2003	23.26	23.35	22.82	23.30	667,341	-0.09(-0.37%)
Nov 11, 2003	23.39	23.54	22.60	23.39	632,260	-0.63(-2.61%)
Nov 10, 2003	24.21	24.26	23.69	24.01	364,840	-0.35(-1.43%)
Nov 07, 2003	24.34	24.36	24.19	24.36	366,451	+0.04(+0.18%)
Nov 06, 2003	24.10	24.34	24.08	24.32	256,952	+0.10(+0.39%)
Nov 05, 2003	23.85	24.22	23.85	24.22	383,473	+0.17(+0.72%)
Nov 04, 2003	23.96	24.08	23.78	24.05	396,417	+0.03(+0.11%)

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.