Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.29	25.67	25.27	25.43	2,155,028	+0.01(+0.05%)
Jan 29, 2004	25.50	25.67	25.05	25.42	1,949,600	+0.05(+0.18%)
Jan 28, 2004	25.24	25.72	25.20	25.37	2,822,798	+0.14(+0.56%)
Jan 27, 2004	25.48	25.72	25.08	25.23	2,716,749	-0.31(-1.21%)
Jan 26, 2004	25.55	25.72	25.20	25.54	4,151,496	+0.02(+0.09%)
Jan 23, 2004	26.02	26.05	25.50	25.52	2,386,456	-0.43(-1.64%)
Jan 22, 2004	26.05	26.38	25.87	25.95	1,785,223	-0.05(-0.20%)
Jan 21, 2004	25.54	26.12	25.45	26.00	2,115,516	+0.63(+2.49%)
Jan 20, 2004	25.37	25.44	25.23	25.37	2,225,671	+0.01(+0.02%)
Jan 16, 2004	25.32	25.78	25.28	25.36	2,489,940	+0.15(+0.60%)
Jan 15, 2004	25.43	25.55	25.12	25.21	1,757,001	-0.04(-0.16%)
Jan 14, 2004	24.63	25.28	24.57	25.25	2,539,885	+0.60(+2.42%)
Jan 13, 2004	24.71	24.84	24.49	24.65	1,583,729	-0.05(-0.21%)
Jan 12, 2004	24.58	24.71	24.44	24.71	1,456,641	+0.18(+0.74%)
Jan 09, 2004	24.54	24.84	24.39	24.53	1,944,811	-0.18(-0.71%)
Jan 08, 2004	24.25	24.72	24.25	24.70	2,067,965	+0.37(+1.51%)
Jan 07, 2004	24.26	24.34	23.96	24.33	3,772,968	-0.12(-0.50%)
Jan 06, 2004	24.38	24.53	24.21	24.46	2,314,787	-0.10(-0.40%)
Jan 05, 2004	24.70	24.84	24.43	24.55	2,053,084	+0.04(+0.17%)
Jan 02, 2004	24.50	25.04	24.38	24.51	2,232,513	+0.09(+0.38%)
Dec 31, 2003	24.45	24.53	24.28	24.42	1,677,463	-0.06(-0.24%)
Dec 30, 2003	24.67	24.67	24.43	24.48	1,901,878	-0.19(-0.76%)
Dec 29, 2003	24.42	24.68	24.29	24.67	1,845,774	+0.26(+1.05%)
Dec 26, 2003	24.23	24.50	24.20	24.41	538,286	+0.09(+0.36%)
Dec 24, 2003	24.20	24.42	23.91	24.32	1,070,244	+0.08(+0.31%)
Dec 23, 2003	24.08	24.27	24.04	24.24	2,121,674	+0.08(+0.34%)
Dec 22, 2003	24.21	24.38	24.06	24.16	1,675,924	-0.10(-0.41%)
Dec 19, 2003	24.46	24.46	23.98	24.26	3,073,725	-0.19(-0.79%)
Dec 18, 2003	24.26	24.48	24.20	24.46	2,907,467	+0.31(+1.28%)
Dec 17, 2003	23.79	24.20	23.76	24.15	2,861,797	+0.20(+0.85%)
Dec 16, 2003	23.79	23.94	23.59	23.94	3,745,771	+0.19(+0.81%)
Dec 15, 2003	24.25	24.26	23.75	23.75	2,725,643	-0.33(-1.38%)
Dec 12, 2003	24.20	24.22	24.09	24.08	3,331,665	-0.14(-0.58%)
Dec 11, 2003	23.62	24.24	23.52	24.22	3,336,967	+0.41(+1.72%)
Dec 10, 2003	23.53	23.97	23.53	23.81	2,856,837	+0.25(+1.07%)
Dec 09, 2003	23.75	23.81	23.47	23.56	2,527,057	-0.18(-0.74%)
Dec 08, 2003	23.39	23.76	23.32	23.74	2,239,184	+0.16(+0.69%)
Dec 05, 2003	23.65	23.79	23.48	23.57	2,152,805	-0.07(-0.30%)
Dec 04, 2003	23.65	23.92	23.50	23.64	3,385,032	+0.25(+1.07%)
Dec 03, 2003	23.53	23.64	23.39	23.39	2,347,628	-0.02(-0.08%)
Dec 02, 2003	23.44	23.44	23.27	23.41	3,649,984	-0.15(-0.65%)
Dec 01, 2003	22.95	23.73	22.92	23.56	4,773,938	+0.70(+3.04%)
Nov 28, 2003	22.85	22.95	22.85	22.86	1,139,006	-0.02(-0.08%)
Nov 26, 2003	22.71	22.91	22.65	22.88	3,559,329	+0.43(+1.90%)
Nov 25, 2003	22.28	22.55	22.20	22.46	3,382,295	+0.18(+0.79%)
Nov 24, 2003	21.84	22.28	21.79	22.28	3,770,915	+0.65(+3.00%)
Nov 21, 2003	21.72	21.87	21.60	21.63	3,278,127	-0.09(-0.40%)
Nov 20, 2003	21.45	21.93	21.40	21.72	3,261,364	-0.03(-0.13%)
Nov 19, 2003	21.49	21.78	21.42	21.75	2,855,981	+0.12(+0.54%)
Nov 18, 2003	21.81	22.00	21.39	21.63	3,365,532	+0.23(+1.09%)
Nov 17, 2003	21.36	21.57	21.25	21.40	1,851,932	-0.18(-0.81%)
Nov 14, 2003	22.05	22.12	21.57	21.57	2,877,020	-0.47(-2.12%)
Nov 13, 2003	21.82	22.15	21.82	22.04	2,434,520	+0.22(+1.02%)
Nov 12, 2003	21.51	21.84	21.49	21.82	3,006,845	+0.25(+1.14%)
Nov 11, 2003	21.55	21.60	21.44	21.57	3,537,435	-0.01(-0.05%)
Nov 10, 2003	21.49	21.66	21.44	21.58	2,088,491	-0.02(-0.08%)
Nov 07, 2003	22.07	22.07	21.54	21.60	3,013,003	-0.24(-1.10%)
Nov 06, 2003	21.51	21.89	21.51	21.84	3,092,711	+0.09(+0.43%)
Nov 05, 2003	22.65	22.25	21.05	21.75	8,949,211	-0.50(-2.23%)
Nov 04, 2003	22.65	22.65	22.04	22.25	4,980,222	-0.51(-2.24%)

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.