Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.38	25.64	24.36	25.63	5,627,975	+1.25(+5.11%)
Jan 29, 2004	24.45	24.50	24.08	24.38	1,344,841	-0.07(-0.29%)
Jan 28, 2004	24.70	24.70	24.19	24.45	2,065,377	-0.25(-1.00%)
Jan 27, 2004	25.26	25.26	24.53	24.70	2,543,733	-0.56(-2.22%)
Jan 26, 2004	25.57	25.57	25.13	25.26	1,443,213	-0.33(-1.28%)
Jan 23, 2004	25.45	25.82	25.35	25.58	961,428	+0.13(+0.49%)
Jan 22, 2004	25.32	25.47	24.89	25.46	1,606,737	+0.16(+0.63%)
Jan 21, 2004	25.61	25.61	25.13	25.30	818,692	-0.31(-1.20%)
Jan 20, 2004	24.61	25.61	24.57	25.61	1,860,703	+1.05(+4.26%)
Jan 16, 2004	24.67	24.96	24.54	24.56	968,071	-0.05(-0.19%)
Jan 15, 2004	24.50	24.82	24.31	24.61	1,127,524	+0.21(+0.88%)
Jan 14, 2004	23.82	24.39	23.74	24.39	1,131,167	+0.63(+2.67%)
Jan 13, 2004	23.91	23.94	23.52	23.76	2,169,535	-0.03(-0.14%)
Jan 12, 2004	23.75	23.88	23.47	23.79	2,168,892	-0.19(-0.78%)
Jan 09, 2004	24.03	24.06	23.52	23.98	2,559,807	-0.12(-0.48%)
Jan 08, 2004	24.38	24.85	24.03	24.10	2,641,248	-0.28(-1.17%)
Jan 07, 2004	24.49	24.53	24.29	24.38	857,269	-0.07(-0.29%)
Jan 06, 2004	24.26	24.64	24.26	24.45	1,144,669	-0.06(-0.25%)
Jan 05, 2004	24.92	25.01	24.44	24.51	1,310,551	-0.50(-2.01%)
Jan 02, 2004	24.99	25.22	24.96	25.01	515,647	-0.05(-0.20%)
Dec 31, 2003	25.17	25.29	24.77	25.07	744,110	-0.07(-0.30%)
Dec 30, 2003	25.26	25.36	25.04	25.14	379,127	-0.13(-0.52%)
Dec 29, 2003	24.97	25.31	24.81	25.27	463,782	+0.30(+1.21%)
Dec 26, 2003	24.78	25.08	24.77	24.97	399,487	+0.23(+0.94%)
Dec 24, 2003	24.62	24.76	24.60	24.73	109,730	+0.08(+0.34%)
Dec 23, 2003	24.48	24.68	24.48	24.65	386,200	+0.05(+0.19%)
Dec 22, 2003	24.45	24.63	24.38	24.60	753,968	+0.18(+0.73%)
Dec 19, 2003	24.61	24.61	24.27	24.43	704,032	-0.19(-0.78%)
Dec 18, 2003	23.95	24.63	23.95	24.62	1,189,461	+0.70(+2.95%)
Dec 17, 2003	24.05	24.17	23.76	23.91	1,467,431	-0.26(-1.06%)
Dec 16, 2003	23.89	24.17	23.77	24.17	763,827	+0.38(+1.61%)
Dec 15, 2003	24.32	24.38	23.75	23.79	838,195	-0.42(-1.72%)
Dec 12, 2003	24.59	24.59	23.92	24.20	1,113,379	-0.43(-1.76%)
Dec 11, 2003	24.40	24.82	24.40	24.64	876,772	+0.09(+0.38%)
Dec 10, 2003	24.94	24.97	24.50	24.54	657,097	-0.46(-1.85%)
Dec 09, 2003	24.85	25.06	24.69	25.00	1,107,163	+0.24(+0.98%)
Dec 08, 2003	25.01	25.01	24.46	24.76	1,370,345	-0.39(-1.54%)
Dec 05, 2003	24.81	25.29	24.75	25.15	841,838	+0.35(+1.39%)
Dec 04, 2003	24.59	24.82	24.59	24.80	558,511	-0.07(-0.26%)
Dec 03, 2003	25.48	25.55	24.87	24.87	835,837	-0.47(-1.84%)
Dec 02, 2003	25.06	25.34	25.06	25.34	935,281	+0.21(+0.82%)
Dec 01, 2003	24.99	25.13	24.81	25.13	1,145,312	+0.04(+0.17%)
Nov 28, 2003	24.89	25.12	24.89	25.09	254,609	+0.27(+1.07%)
Nov 26, 2003	24.52	24.95	24.52	24.82	896,489	+0.26(+1.04%)
Nov 25, 2003	24.58	24.58	24.44	24.57	1,058,513	-0.01(-0.06%)
Nov 24, 2003	24.25	24.66	24.24	24.58	868,199	+0.45(+1.86%)
Nov 21, 2003	24.25	24.25	24.01	24.13	714,320	+0.00(+0.00%)
Nov 20, 2003	24.26	24.36	24.11	24.13	872,057	-0.21(-0.88%)
Nov 19, 2003	23.70	24.60	23.54	24.35	2,309,699	+0.69(+2.92%)
Nov 18, 2003	23.62	23.85	23.53	23.66	655,382	+0.15(+0.64%)
Nov 17, 2003	23.48	23.56	23.42	23.51	611,233	+0.04(+0.16%)
Nov 14, 2003	23.44	23.77	23.39	23.47	864,342	+0.15(+0.64%)
Nov 13, 2003	22.79	23.47	22.75	23.32	1,442,784	+0.56(+2.44%)
Nov 12, 2003	22.06	22.76	22.06	22.77	1,456,929	+0.76(+3.43%)
Nov 11, 2003	22.13	22.23	21.97	22.01	756,754	-0.14(-0.65%)
Nov 10, 2003	22.33	22.40	22.09	22.15	466,783	-0.19(-0.86%)
Nov 07, 2003	21.93	22.44	21.93	22.35	887,702	+0.39(+1.79%)
Nov 06, 2003	21.88	21.99	21.87	21.95	693,316	+0.16(+0.73%)
Nov 05, 2003	21.93	21.95	21.65	21.79	585,515	-0.01(-0.04%)
Nov 04, 2003	21.93	22.18	21.81	21.80	759,326	-0.29(-1.31%)

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.