Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.13	22.73	21.08	22.05	591,145	+0.92(+4.34%)
Jan 29, 2004	22.55	22.68	20.27	21.13	1,602,202	-1.21(-5.42%)
Jan 28, 2004	23.33	24.35	22.34	22.34	1,354,741	-0.83(-3.57%)
Jan 27, 2004	24.65	24.68	22.91	23.17	750,604	-1.72(-6.93%)
Jan 26, 2004	24.35	24.91	23.94	24.90	297,704	+0.59(+2.43%)
Jan 23, 2004	25.30	25.64	23.62	24.30	700,970	-0.89(-3.55%)
Jan 22, 2004	26.46	26.80	25.03	25.20	382,458	-1.18(-4.49%)
Jan 21, 2004	26.96	26.96	25.62	26.38	321,151	-0.71(-2.62%)
Jan 20, 2004	27.09	27.19	26.43	27.09	422,957	+0.11(+0.40%)
Jan 16, 2004	27.03	27.40	26.98	26.98	668,489	-0.04(-0.15%)
Jan 15, 2004	26.52	27.37	25.96	27.02	478,807	+0.42(+1.59%)
Jan 14, 2004	26.71	27.32	26.08	26.60	231,503	-0.05(-0.18%)
Jan 13, 2004	27.22	27.33	26.01	26.65	338,281	-0.74(-2.70%)
Jan 12, 2004	26.88	27.39	26.81	27.39	465,628	+0.59(+2.21%)
Jan 09, 2004	27.06	27.64	26.68	26.80	544,527	-0.69(-2.51%)
Jan 08, 2004	27.83	28.03	27.31	27.49	914,062	-0.29(-1.03%)
Jan 07, 2004	26.85	27.93	26.38	27.77	646,253	+0.78(+2.88%)
Jan 06, 2004	26.57	27.38	26.57	26.99	703,406	+0.40(+1.52%)
Jan 05, 2004	26.31	26.75	26.11	26.59	556,634	+0.60(+2.31%)
Jan 02, 2004	26.30	26.30	25.64	25.99	306,940	+0.33(+1.27%)
Dec 31, 2003	26.41	26.50	25.48	25.66	278,926	-0.56(-2.14%)
Dec 30, 2003	26.33	26.54	25.86	26.23	188,663	-0.14(-0.52%)
Dec 29, 2003	25.68	26.40	25.52	26.36	174,116	+0.89(+3.48%)
Dec 26, 2003	25.21	25.75	25.21	25.48	54,771	+0.18(+0.70%)
Dec 24, 2003	25.53	25.61	25.30	25.30	57,941	-0.38(-1.50%)
Dec 23, 2003	25.00	25.68	25.00	25.68	183,424	+0.53(+2.12%)
Dec 22, 2003	24.75	25.20	24.71	25.15	304,455	+0.37(+1.51%)
Dec 19, 2003	24.50	25.30	24.49	24.78	391,532	+0.18(+0.72%)
Dec 18, 2003	23.27	24.70	23.11	24.60	421,248	+1.28(+5.49%)
Dec 17, 2003	23.74	23.74	22.94	23.32	180,294	-0.20(-0.84%)
Dec 16, 2003	23.72	23.97	22.77	23.52	582,332	-0.32(-1.32%)
Dec 15, 2003	25.81	25.81	23.77	23.83	530,630	-1.13(-4.54%)
Dec 12, 2003	24.67	25.10	24.28	24.97	360,946	+0.49(+2.01%)
Dec 11, 2003	23.28	24.66	23.28	24.47	353,834	+1.11(+4.77%)
Dec 10, 2003	23.36	24.00	22.85	23.36	338,147	-0.18(-0.75%)
Dec 09, 2003	24.93	24.98	23.32	23.54	530,522	-1.11(-4.52%)
Dec 08, 2003	24.50	25.16	24.16	24.65	487,257	+0.02(+0.08%)
Dec 05, 2003	25.64	25.29	24.58	24.63	390,309	-1.00(-3.92%)
Dec 04, 2003	26.15	26.36	24.89	25.64	919,291	-0.38(-1.48%)
Dec 03, 2003	27.45	27.60	26.02	26.02	612,485	-1.18(-4.35%)
Dec 02, 2003	27.68	28.00	27.08	27.20	702,242	-0.43(-1.57%)
Dec 01, 2003	26.56	27.71	26.37	27.64	1,041,971	+1.56(+5.97%)
Nov 28, 2003	25.70	26.28	25.70	26.08	181,573	+0.33(+1.26%)
Nov 26, 2003	26.40	26.55	25.37	25.75	493,778	-0.35(-1.36%)
Nov 25, 2003	26.26	26.35	25.96	26.11	672,057	+0.00(+0.00%)
Nov 24, 2003	26.30	26.65	25.91	26.11	744,717	+0.25(+0.95%)
Nov 21, 2003	26.02	26.30	25.36	25.86	714,780	-0.16(-0.61%)
Nov 20, 2003	25.92	26.42	25.62	26.02	701,883	-0.04(-0.15%)
Nov 19, 2003	25.71	26.33	25.63	26.06	408,650	+0.32(+1.22%)
Nov 18, 2003	26.99	27.46	25.62	25.74	701,269	-0.67(-2.54%)
Nov 17, 2003	26.97	27.09	26.04	26.41	478,329	-1.02(-3.73%)
Nov 14, 2003	28.57	28.63	27.14	27.44	654,457	-1.19(-4.16%)
Nov 13, 2003	28.97	29.55	28.10	28.63	436,008	-0.67(-2.29%)
Nov 12, 2003	28.89	29.36	28.77	29.30	654,028	+0.39(+1.36%)
Nov 11, 2003	27.71	28.91	27.53	28.91	1,393,711	+1.15(+4.15%)
Nov 10, 2003	28.42	28.89	27.71	27.75	1,229,565	-0.57(-2.02%)
Nov 07, 2003	28.32	28.47	27.58	28.32	838,367	+0.09(+0.31%)
Nov 06, 2003	26.11	28.24	25.91	28.24	1,414,810	+2.14(+8.19%)
Nov 05, 2003	25.62	26.10	25.05	26.10	829,126	+0.24(+0.91%)
Nov 04, 2003	25.02	26.09	24.63	25.86	2,781,348	+2.07(+8.70%)

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.