Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.03	24.05	23.68	23.69	1,990,508	-0.39(-1.64%)
Jan 29, 2004	23.81	24.27	23.81	24.08	3,151,039	+0.28(+1.16%)
Jan 28, 2004	23.71	24.01	23.71	23.81	1,169,788	-0.01(-0.03%)
Jan 27, 2004	23.95	24.01	23.80	23.81	1,442,084	-0.06(-0.26%)
Jan 26, 2004	23.75	23.96	23.75	23.88	1,626,595	+0.15(+0.63%)
Jan 23, 2004	23.67	23.77	23.54	23.73	1,106,901	+0.14(+0.58%)
Jan 22, 2004	23.69	23.69	23.48	23.59	1,202,189	-0.13(-0.55%)
Jan 21, 2004	23.38	23.74	23.37	23.72	1,672,084	+0.26(+1.12%)
Jan 20, 2004	23.58	23.70	23.36	23.46	1,690,280	-0.28(-1.19%)
Jan 16, 2004	23.58	23.80	23.39	23.74	1,873,672	+0.37(+1.58%)
Jan 15, 2004	23.75	23.75	23.35	23.37	2,055,150	-0.49(-2.05%)
Jan 14, 2004	23.49	23.91	23.49	23.86	1,751,730	+0.45(+1.93%)
Jan 13, 2004	23.66	23.76	23.19	23.41	1,656,123	-0.26(-1.09%)
Jan 12, 2004	23.46	23.74	23.41	23.66	1,403,778	+0.20(+0.85%)
Jan 09, 2004	23.59	23.59	23.47	23.46	1,146,485	-0.23(-0.98%)
Jan 08, 2004	23.53	23.75	23.46	23.70	1,144,570	+0.13(+0.56%)
Jan 07, 2004	23.65	23.67	23.49	23.56	1,846,379	-0.17(-0.71%)
Jan 06, 2004	23.83	23.95	23.65	23.73	1,315,034	-0.23(-0.97%)
Jan 05, 2004	23.82	23.96	23.64	23.96	1,800,411	+0.28(+1.19%)
Jan 02, 2004	23.80	23.96	23.60	23.68	1,320,621	-0.18(-0.74%)
Dec 31, 2003	23.99	24.16	23.76	23.86	1,571,848	-0.13(-0.55%)
Dec 30, 2003	23.65	24.03	23.64	23.99	1,328,122	+0.23(+0.95%)
Dec 29, 2003	23.68	23.81	23.65	23.76	1,442,084	+0.08(+0.34%)
Dec 26, 2003	23.59	23.73	23.58	23.68	694,946	+0.09(+0.40%)
Dec 24, 2003	23.49	23.65	23.43	23.59	1,115,361	+0.16(+0.67%)
Dec 23, 2003	23.25	23.48	23.23	23.43	1,622,604	+0.33(+1.44%)
Dec 22, 2003	23.15	23.19	23.06	23.10	1,585,415	+0.08(+0.33%)
Dec 19, 2003	23.12	23.18	22.87	23.02	2,553,456	-0.04(-0.19%)
Dec 18, 2003	22.44	23.12	22.41	23.07	3,130,449	+0.61(+2.73%)
Dec 17, 2003	22.94	23.09	22.45	22.45	1,902,722	-0.48(-2.10%)
Dec 16, 2003	22.71	22.94	22.66	22.94	1,621,328	+0.07(+0.30%)
Dec 15, 2003	22.81	23.07	22.76	22.87	2,178,849	+0.43(+1.90%)
Dec 12, 2003	22.53	22.54	22.36	22.44	857,749	-0.04(-0.19%)
Dec 11, 2003	22.36	22.55	22.35	22.49	1,238,102	+0.13(+0.56%)
Dec 10, 2003	22.78	22.78	22.34	22.36	2,035,997	-0.42(-1.84%)
Dec 09, 2003	22.82	22.86	22.73	22.78	1,511,834	+0.06(+0.25%)
Dec 08, 2003	22.63	22.76	22.63	22.72	1,567,858	+0.09(+0.42%)
Dec 05, 2003	22.59	22.66	22.48	22.63	881,850	+0.04(+0.19%)
Dec 04, 2003	22.52	22.65	22.45	22.59	1,144,570	+0.11(+0.50%)
Dec 03, 2003	22.35	22.66	22.31	22.47	1,305,777	+0.09(+0.39%)
Dec 02, 2003	22.35	22.40	22.24	22.39	1,074,181	-0.05(-0.22%)
Dec 01, 2003	22.24	22.45	22.11	22.44	1,347,754	+0.03(+0.11%)
Nov 28, 2003	22.17	22.42	22.09	22.41	695,265	+0.16(+0.73%)
Nov 26, 2003	22.49	22.49	22.09	22.25	1,217,352	-0.14(-0.64%)
Nov 25, 2003	22.24	22.45	22.10	22.39	1,814,138	-0.10(-0.45%)
Nov 24, 2003	22.24	22.52	22.15	22.49	1,798,496	+0.29(+1.33%)
Nov 21, 2003	22.12	22.30	21.95	22.20	1,472,570	+0.18(+0.80%)
Nov 20, 2003	22.15	22.17	22.00	22.02	1,047,526	-0.09(-0.40%)
Nov 19, 2003	21.93	22.18	21.93	22.11	2,262,006	+0.10(+0.46%)
Nov 18, 2003	22.10	22.17	21.95	22.01	1,492,202	-0.14(-0.62%)
Nov 17, 2003	22.17	22.24	21.97	22.15	1,565,623	-0.03(-0.11%)
Nov 14, 2003	22.07	22.19	22.07	22.17	1,200,593	+0.04(+0.17%)
Nov 13, 2003	22.05	22.17	21.90	22.14	1,499,544	+0.09(+0.40%)
Nov 12, 2003	21.93	22.17	21.73	22.05	1,515,825	+0.09(+0.40%)
Nov 11, 2003	21.93	21.98	21.80	21.96	1,577,594	+0.03(+0.14%)
Nov 10, 2003	22.04	22.29	21.88	21.93	2,793,032	-0.11(-0.51%)
Nov 07, 2003	21.58	22.04	21.58	22.04	2,326,489	+0.43(+2.00%)
Nov 06, 2003	21.58	21.67	21.46	21.61	1,304,979	-0.07(-0.32%)
Nov 05, 2003	21.80	21.68	21.39	21.68	1,919,640	+0.00(+0.00%)
Nov 04, 2003	21.80	21.83	21.59	21.68	2,485,555	-0.10(-0.46%)

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.