Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	27.26	27.68	27.20	27.42	70,300	+0.21(+0.77%)
Jan 29, 2004	27.30	27.36	26.95	27.21	58,800	-0.02(-0.07%)
Jan 28, 2004	27.85	27.87	27.19	27.23	85,200	-0.61(-2.19%)
Jan 27, 2004	27.83	27.90	27.50	27.84	57,200	-0.09(-0.32%)
Jan 26, 2004	27.94	27.98	27.73	27.93	68,600	-0.01(-0.04%)
Jan 23, 2004	28.00	28.05	27.80	27.94	24,400	+0.00(+0.00%)
Jan 22, 2004	27.97	28.00	27.80	27.94	24,800	+0.07(+0.25%)
Jan 21, 2004	27.60	27.90	27.60	27.87	62,600	+0.27(+0.98%)
Jan 20, 2004	27.49	27.95	27.49	27.60	59,000	+0.31(+1.14%)
Jan 16, 2004	28.13	28.15	27.29	27.29	28,300	-0.74(-2.64%)
Jan 15, 2004	27.99	28.09	27.70	28.03	111,300	+0.04(+0.14%)
Jan 14, 2004	28.10	28.15	27.95	27.99	64,600	-0.04(-0.14%)
Jan 13, 2004	28.25	28.25	27.87	28.03	30,900	-0.12(-0.43%)
Jan 12, 2004	28.35	28.35	28.04	28.15	43,300	-0.05(-0.18%)
Jan 09, 2004	28.20	28.29	28.09	28.20	20,400	-0.05(-0.18%)
Jan 08, 2004	28.39	28.48	28.13	28.25	29,200	+0.13(+0.46%)
Jan 07, 2004	28.40	28.45	28.10	28.12	37,800	-0.24(-0.85%)
Jan 06, 2004	28.30	28.50	28.30	28.36	21,300	+0.06(+0.21%)
Jan 05, 2004	28.00	28.50	28.00	28.30	25,300	+0.14(+0.50%)
Jan 02, 2004	28.30	28.45	28.11	28.16	29,900	-0.14(-0.49%)
Dec 31, 2003	28.46	28.50	28.01	28.30	128,200	-0.16(-0.56%)
Dec 30, 2003	28.14	28.46	28.02	28.46	27,500	+0.32(+1.14%)
Dec 29, 2003	27.77	28.20	27.77	28.14	33,200	-0.19(-0.67%)
Dec 26, 2003	28.10	28.37	28.05	28.33	7,600	+0.26(+0.93%)
Dec 24, 2003	28.05	28.11	28.00	28.07	16,500	+0.07(+0.25%)
Dec 23, 2003	27.90	28.17	27.90	28.00	59,100	+0.25(+0.90%)
Dec 22, 2003	27.70	27.75	27.65	27.75	63,300	+0.25(+0.91%)
Dec 19, 2003	26.99	27.50	26.64	27.50	44,700	+0.55(+2.04%)
Dec 18, 2003	26.83	27.01	26.82	26.95	19,600	+0.00(+0.00%)
Dec 17, 2003	27.20	27.24	26.94	26.95	41,600	-0.19(-0.70%)
Dec 16, 2003	27.00	27.03	26.72	27.14	19,300	+0.31(+1.16%)
Dec 15, 2003	27.38	27.38	26.84	26.83	41,400	-0.20(-0.74%)
Dec 12, 2003	27.10	27.10	26.96	27.03	24,300	+0.03(+0.11%)
Dec 11, 2003	26.93	27.22	26.90	27.00	22,600	+0.21(+0.78%)
Dec 10, 2003	27.01	27.01	26.62	26.79	37,800	-0.10(-0.37%)
Dec 09, 2003	27.25	27.29	26.64	26.89	27,200	-0.21(-0.77%)
Dec 08, 2003	26.72	27.10	26.72	27.10	25,800	+0.63(+2.38%)
Dec 05, 2003	26.60	26.60	26.50	26.47	22,900	-0.03(-0.11%)
Dec 04, 2003	26.68	26.75	26.33	26.50	26,800	-0.15(-0.56%)
Dec 03, 2003	26.70	26.70	26.66	26.65	27,200	-0.10(-0.37%)
Dec 02, 2003	26.85	26.85	26.79	26.75	18,000	+0.10(+0.38%)
Dec 01, 2003	26.18	26.67	26.18	26.65	40,200	+0.60(+2.30%)
Nov 28, 2003	26.11	26.11	26.00	26.05	19,700	+0.19(+0.73%)
Nov 26, 2003	26.39	26.39	25.79	25.86	31,100	-0.37(-1.41%)
Nov 25, 2003	26.44	26.50	26.23	26.23	38,500	+0.02(+0.08%)
Nov 24, 2003	25.95	26.45	25.90	26.21	31,000	+0.42(+1.63%)
Nov 21, 2003	26.05	26.05	25.65	25.79	15,200	-0.16(-0.62%)
Nov 20, 2003	26.15	26.24	25.49	25.95	35,400	-0.17(-0.65%)
Nov 19, 2003	26.75	26.75	26.20	26.12	61,000	+0.07(+0.27%)
Nov 18, 2003	25.95	26.20	25.94	26.05	79,500	+0.20(+0.77%)
Nov 17, 2003	25.84	25.95	25.75	25.85	114,000	+0.00(+0.00%)
Nov 14, 2003	25.65	25.90	25.50	25.85	44,300	+0.30(+1.17%)
Nov 13, 2003	25.90	25.90	25.50	25.55	33,200	-0.30(-1.16%)
Nov 12, 2003	25.62	25.85	25.55	25.85	29,500	+0.29(+1.13%)
Nov 11, 2003	25.75	25.75	25.75	25.56	98,100	-0.19(-0.74%)
Nov 10, 2003	25.55	25.79	25.50	25.75	36,600	+0.30(+1.18%)
Nov 07, 2003	25.26	25.55	25.26	25.45	95,900	+0.26(+1.03%)
Nov 06, 2003	25.30	25.30	25.01	25.19	53,500	-0.01(-0.04%)
Nov 05, 2003	24.70	25.11	24.42	25.20	66,000	+0.53(+2.15%)
Nov 04, 2003	24.70	24.70	24.42	24.67	24,200	+0.07(+0.28%)

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.