Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	30.15	30.70	30.25	30.29	41,922	+0.14(+0.46%)
Jan 29, 2004	31.16	31.35	30.05	30.15	27,989	-1.01(-3.24%)
Jan 28, 2004	31.17	31.80	31.15	31.16	30,879	-0.01(-0.03%)
Jan 27, 2004	31.50	31.60	31.00	31.17	87,636	-0.33(-1.05%)
Jan 26, 2004	31.14	31.60	30.80	31.50	41,922	+0.36(+1.16%)
Jan 23, 2004	30.75	31.30	30.80	31.14	14,296	+0.39(+1.27%)
Jan 22, 2004	31.25	31.10	30.60	30.75	25,774	-0.50(-1.60%)
Jan 21, 2004	31.75	31.45	30.90	31.25	17,377	-0.50(-1.57%)
Jan 20, 2004	31.10	31.95	31.10	31.75	46,441	+0.65(+2.09%)
Jan 16, 2004	31.10	31.10	31.10	31.10	0	+0.00(+0.00%)
Jan 15, 2004	31.95	32.00	30.85	31.10	20,465	-0.85(-2.66%)
Jan 14, 2004	31.40	32.40	31.10	31.95	37,805	+0.55(+1.75%)
Jan 13, 2004	31.33	31.95	31.15	31.40	11,864	+0.07(+0.22%)
Jan 12, 2004	31.11	31.55	30.75	31.33	47,511	+0.22(+0.72%)
Jan 09, 2004	31.00	31.60	30.90	31.11	100,508	+0.46(+1.48%)
Jan 08, 2004	30.65	30.65	30.65	30.65	0	+0.00(+0.00%)
Jan 07, 2004	30.65	30.97	30.05	30.65	29,805	+2.10(+7.36%)
Dec 31, 2003	28.55	28.55	28.55	28.55	0	+0.00(+0.00%)
Dec 30, 2003	28.55	28.70	28.50	28.55	18,008	+0.00(+0.00%)
Dec 29, 2003	28.20	28.70	28.20	28.55	31,777	+0.35(+1.24%)
Dec 26, 2003	28.20	28.20	27.60	28.20	8,358	+0.30(+1.08%)
Dec 24, 2003	27.90	28.10	27.75	27.90	6,613	+0.20(+0.72%)
Dec 23, 2003	27.60	27.85	27.45	27.70	27,347	+0.10(+0.36%)
Dec 22, 2003	27.90	27.75	27.35	27.60	18,814	-0.30(-1.08%)
Dec 19, 2003	27.25	27.95	27.40	27.90	112,049	+0.65(+2.39%)
Dec 18, 2003	27.25	27.25	27.25	27.25	0	+0.00(+0.00%)
Dec 17, 2003	27.25	27.25	27.25	27.25	0	+0.45(+1.68%)
Dec 16, 2003	26.80	26.80	26.80	26.80	0	-1.15(-4.11%)
Dec 15, 2003	27.95	27.95	27.95	27.95	0	+0.05(+0.18%)
Dec 12, 2003	27.90	27.90	27.90	27.90	0	+0.16(+0.58%)
Dec 11, 2003	27.74	27.74	27.74	27.74	0	-0.46(-1.63%)
Dec 10, 2003	28.20	28.20	28.20	28.20	0	-0.06(-0.21%)
Dec 09, 2003	28.26	28.26	28.26	28.26	0	-0.04(-0.14%)
Dec 08, 2003	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
Dec 05, 2003	28.25	28.25	28.25	28.30	0	+0.05(+0.18%)
Dec 04, 2003	28.25	28.25	28.25	28.25	0	-0.20(-0.70%)
Dec 03, 2003	28.45	28.45	28.45	28.45	0	+0.25(+0.89%)
Dec 02, 2003	28.20	28.20	28.20	28.20	0	-0.59(-2.06%)
Dec 01, 2003	28.79	28.79	28.79	28.79	0	+0.00(+0.00%)
Nov 28, 2003	27.65	28.79	27.70	28.79	89,101	+1.24(+4.51%)
Nov 26, 2003	27.55	27.55	27.55	27.55	0	+0.35(+1.29%)
Nov 25, 2003	27.20	27.20	27.20	27.20	0	-1.10(-3.89%)
Nov 24, 2003	28.30	28.30	28.30	28.30	0	-0.30(-1.05%)
Nov 21, 2003	28.60	28.60	28.60	28.60	0	-0.20(-0.69%)
Nov 20, 2003	28.80	28.80	28.80	28.80	0	-0.95(-3.19%)
Nov 19, 2003	29.75	29.75	29.75	29.75	0	+0.20(+0.68%)
Nov 18, 2003	29.55	29.55	29.55	29.55	0	-0.57(-1.89%)
Nov 17, 2003	30.12	30.12	30.12	30.12	0	+0.27(+0.90%)
Nov 14, 2003	29.85	29.85	29.85	29.85	0	-0.25(-0.83%)
Nov 13, 2003	30.10	30.10	30.10	30.10	0	-0.30(-0.99%)
Nov 12, 2003	30.40	30.40	30.40	30.40	0	-0.35(-1.14%)
Nov 11, 2003	30.75	30.75	30.75	30.75	0	+0.25(+0.82%)
Nov 10, 2003	30.50	30.50	30.50	30.50	0	+0.90(+3.04%)
Nov 07, 2003	29.60	29.60	29.60	29.60	0	+0.60(+2.07%)
Nov 06, 2003	29.00	29.00	29.00	29.00	0	+0.14(+0.49%)
Nov 05, 2003	28.86	28.86	28.86	28.86	0	+0.26(+0.91%)
Nov 04, 2003	28.60	28.60	28.60	28.60	0	+1.00(+3.62%)

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.