Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	26.37	26.46	26.21	26.39	259,833	+0.03(+0.11%)
Jan 29, 2004	25.73	26.43	25.73	26.36	800,074	+0.02(+0.09%)
Jan 28, 2004	26.94	27.16	26.34	26.34	569,443	-0.64(-2.39%)
Jan 27, 2004	26.52	27.12	26.40	26.98	880,380	+1.19(+4.60%)
Jan 26, 2004	25.49	25.83	25.43	25.80	573,093	+0.31(+1.21%)
Jan 23, 2004	25.70	25.83	25.37	25.49	571,268	-0.15(-0.59%)
Jan 22, 2004	25.73	25.77	25.57	25.64	312,762	-0.16(-0.61%)
Jan 21, 2004	25.77	25.84	25.60	25.80	353,579	+0.06(+0.23%)
Jan 20, 2004	25.86	25.86	25.69	25.73	260,828	-0.10(-0.40%)
Jan 16, 2004	25.90	25.97	25.75	25.84	256,183	+0.04(+0.16%)
Jan 15, 2004	25.67	26.36	25.66	25.80	457,778	+0.27(+1.04%)
Jan 14, 2004	25.52	25.66	25.45	25.53	205,742	+0.04(+0.17%)
Jan 13, 2004	25.77	25.77	25.40	25.49	231,294	-0.33(-1.28%)
Jan 12, 2004	25.73	25.90	25.70	25.82	127,759	+0.02(+0.09%)
Jan 09, 2004	25.83	26.04	25.80	25.80	262,985	-0.13(-0.49%)
Jan 08, 2004	25.92	26.02	25.84	25.92	327,197	+0.08(+0.33%)
Jan 07, 2004	26.15	26.15	25.73	25.84	430,069	-0.31(-1.18%)
Jan 06, 2004	25.98	26.24	25.92	26.14	406,010	+0.14(+0.53%)
Jan 05, 2004	25.43	26.03	25.43	26.01	597,152	+0.50(+1.96%)
Jan 02, 2004	25.16	25.60	25.16	25.51	459,271	+0.07(+0.28%)
Dec 31, 2003	25.74	25.91	25.39	25.43	382,947	-0.31(-1.22%)
Dec 30, 2003	25.31	25.82	25.19	25.75	412,481	+0.37(+1.45%)
Dec 29, 2003	25.13	25.45	25.12	25.38	212,877	+0.25(+0.98%)
Dec 26, 2003	25.16	25.20	25.07	25.13	43,471	-0.07(-0.26%)
Dec 24, 2003	25.22	25.26	25.07	25.20	84,454	-0.02(-0.10%)
Dec 23, 2003	25.13	25.23	24.96	25.22	407,006	+0.26(+1.04%)
Dec 22, 2003	25.07	25.10	24.86	24.96	302,973	-0.08(-0.34%)
Dec 19, 2003	25.01	25.27	24.98	25.05	728,064	-0.01(-0.02%)
Dec 18, 2003	25.04	25.20	24.93	25.05	2,169,426	+0.05(+0.22%)
Dec 17, 2003	24.92	25.04	24.83	25.00	269,290	+0.09(+0.36%)
Dec 16, 2003	24.88	24.98	24.74	24.91	299,654	+0.09(+0.36%)
Dec 15, 2003	25.17	25.30	24.76	24.82	383,611	-0.14(-0.58%)
Dec 12, 2003	24.66	24.89	24.77	24.96	410,656	+0.31(+1.25%)
Dec 11, 2003	24.31	24.81	24.27	24.66	282,896	+0.35(+1.44%)
Dec 10, 2003	24.08	24.43	24.05	24.31	701,351	+0.43(+1.82%)
Dec 09, 2003	24.14	24.16	23.73	23.87	672,148	-0.35(-1.44%)
Dec 08, 2003	24.18	24.32	24.17	24.22	567,286	-0.02(-0.10%)
Dec 05, 2003	24.51	24.52	24.19	24.25	311,601	-0.28(-1.15%)
Dec 04, 2003	24.70	24.78	24.38	24.53	527,465	-0.24(-0.97%)
Dec 03, 2003	25.10	25.10	24.74	24.77	435,378	-0.42(-1.67%)
Dec 02, 2003	25.21	25.40	25.19	25.19	316,246	-0.06(-0.24%)
Dec 01, 2003	25.11	25.27	25.07	25.25	201,428	+0.33(+1.33%)
Nov 28, 2003	25.03	25.07	24.91	24.92	113,656	-0.10(-0.41%)
Nov 26, 2003	24.96	25.14	24.89	25.02	149,495	+0.06(+0.24%)
Nov 25, 2003	24.44	25.07	24.39	24.96	334,332	+0.43(+1.77%)
Nov 24, 2003	24.34	24.70	24.34	24.53	307,452	+0.24(+0.99%)
Nov 21, 2003	24.24	24.46	24.28	24.29	141,863	+0.05(+0.20%)
Nov 20, 2003	24.22	24.55	24.18	24.24	151,652	-0.06(-0.25%)
Nov 19, 2003	24.32	24.40	24.12	24.30	208,065	-0.02(-0.10%)
Nov 18, 2003	24.41	24.65	24.41	24.32	208,397	-0.08(-0.35%)
Nov 17, 2003	24.24	24.43	24.21	24.41	268,295	+0.02(+0.07%)
Nov 14, 2003	24.38	24.61	24.38	24.39	247,057	-0.07(-0.27%)
Nov 13, 2003	24.35	24.57	24.28	24.46	184,339	-0.02(-0.07%)
Nov 12, 2003	24.22	24.48	24.22	24.48	223,164	+0.32(+1.32%)
Nov 11, 2003	24.25	24.34	24.14	24.16	149,661	-0.09(-0.37%)
Nov 10, 2003	24.41	24.41	24.12	24.25	256,515	+0.01(+0.05%)
Nov 07, 2003	24.01	24.33	24.01	24.23	580,394	-0.01(-0.05%)
Nov 06, 2003	24.02	24.26	23.96	24.25	489,137	+0.20(+0.85%)
Nov 05, 2003	23.96	24.13	23.96	24.04	624,529	-0.10(-0.40%)
Nov 04, 2003	24.11	24.39	24.02	24.14	357,282	+0.01(+0.02%)

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.