Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.58	21.58	21.34	21.55	1,955,618	-0.02(-0.11%)
Jan 29, 2004	21.47	21.64	21.34	21.58	3,055,819	-0.09(-0.41%)
Jan 28, 2004	21.80	22.01	21.58	21.66	2,694,870	-0.10(-0.47%)
Jan 27, 2004	21.66	21.88	21.65	21.77	2,244,908	-0.31(-1.40%)
Jan 26, 2004	21.81	22.18	21.74	22.08	2,403,742	+0.47(+2.15%)
Jan 23, 2004	21.79	21.80	21.56	21.61	3,333,880	-0.62(-2.80%)
Jan 22, 2004	22.29	22.36	22.09	22.23	2,888,614	-0.21(-0.92%)
Jan 21, 2004	22.35	22.59	22.24	22.44	2,731,209	+0.11(+0.50%)
Jan 20, 2004	22.15	22.51	22.15	22.33	2,464,172	+0.36(+1.63%)
Jan 16, 2004	21.87	22.07	21.85	21.97	2,787,353	+0.15(+0.67%)
Jan 15, 2004	21.88	21.91	21.61	21.82	2,961,090	-0.45(-2.00%)
Jan 14, 2004	22.02	22.31	22.00	22.27	1,550,162	+0.12(+0.53%)
Jan 13, 2004	22.27	22.29	22.08	22.15	1,188,396	-0.16(-0.72%)
Jan 12, 2004	22.30	22.34	22.24	22.31	1,208,404	-0.05(-0.24%)
Jan 09, 2004	22.06	22.48	22.02	22.37	3,426,976	+0.12(+0.53%)
Jan 08, 2004	22.46	22.46	22.13	22.25	1,988,283	-0.21(-0.94%)
Jan 07, 2004	22.36	22.50	22.23	22.46	3,874,896	-0.43(-1.86%)
Jan 06, 2004	22.82	22.96	22.68	22.88	1,646,116	-0.10(-0.45%)
Jan 05, 2004	22.87	22.99	22.80	22.99	1,391,328	+0.05(+0.21%)
Jan 02, 2004	22.91	23.14	22.89	22.94	1,425,627	+0.10(+0.45%)
Dec 31, 2003	22.56	22.84	22.56	22.84	969,540	+0.29(+1.28%)
Dec 30, 2003	22.56	22.67	22.48	22.55	1,221,266	+0.07(+0.31%)
Dec 29, 2003	22.26	22.50	22.25	22.48	1,604,060	+0.22(+0.97%)
Dec 26, 2003	22.29	22.38	22.20	22.26	348,291	+0.03(+0.15%)
Dec 24, 2003	22.01	22.34	21.99	22.23	705,770	+0.21(+0.93%)
Dec 23, 2003	22.05	22.13	21.97	22.02	2,374,139	-0.01(-0.04%)
Dec 22, 2003	21.87	22.03	21.85	22.03	1,519,539	-0.01(-0.04%)
Dec 19, 2003	22.18	22.18	21.99	22.04	2,614,636	-0.25(-1.12%)
Dec 18, 2003	22.20	22.33	22.17	22.29	1,899,883	+0.05(+0.22%)
Dec 17, 2003	22.19	22.29	22.12	22.24	1,455,025	+0.09(+0.40%)
Dec 16, 2003	22.14	22.20	21.94	22.15	1,877,834	+0.26(+1.19%)
Dec 15, 2003	22.00	22.03	22.00	21.89	1,587,319	+0.06(+0.29%)
Dec 12, 2003	21.70	21.83	21.67	21.83	2,166,103	-0.04(-0.20%)
Dec 11, 2003	21.82	21.98	21.73	21.88	1,842,719	-0.02(-0.09%)
Dec 10, 2003	21.96	22.00	21.77	21.89	2,218,776	-0.27(-1.22%)
Dec 09, 2003	22.28	22.36	22.18	22.16	1,800,050	-0.27(-1.20%)
Dec 08, 2003	22.05	22.44	22.05	22.43	2,663,634	+0.42(+1.89%)
Dec 05, 2003	22.11	22.08	21.81	22.02	3,162,797	-0.09(-0.40%)
Dec 04, 2003	22.12	22.13	21.96	22.11	4,000,452	-0.42(-1.85%)
Dec 03, 2003	22.75	22.65	22.34	22.52	4,428,365	-0.23(-0.99%)
Dec 02, 2003	22.55	22.86	22.52	22.75	1,401,332	+0.05(+0.24%)
Dec 01, 2003	22.55	22.77	22.51	22.69	1,894,371	+0.22(+0.98%)
Nov 28, 2003	22.52	22.61	22.36	22.47	1,200,850	-0.21(-0.93%)
Nov 26, 2003	22.47	22.63	22.44	22.68	1,353,355	-0.09(-0.41%)
Nov 25, 2003	23.07	23.08	22.71	22.78	2,369,648	-0.44(-1.90%)
Nov 24, 2003	23.09	23.25	23.02	23.22	1,485,853	+0.15(+0.66%)
Nov 21, 2003	22.51	23.13	22.92	23.07	3,108,491	+0.56(+2.48%)
Nov 20, 2003	22.40	22.75	22.40	22.51	1,996,653	-0.19(-0.82%)
Nov 19, 2003	22.69	22.77	22.62	22.69	3,380,632	-0.25(-1.11%)
Nov 18, 2003	22.99	23.14	22.94	22.95	2,040,139	-0.04(-0.19%)
Nov 17, 2003	23.02	23.04	22.91	22.99	2,348,211	-0.06(-0.28%)
Nov 14, 2003	23.17	23.20	23.07	23.06	3,120,537	+0.15(+0.66%)
Nov 13, 2003	22.13	23.02	22.13	22.90	2,971,094	+0.77(+3.50%)
Nov 12, 2003	22.04	22.20	22.04	22.13	2,633,827	+0.60(+2.77%)
Nov 11, 2003	21.38	21.69	21.38	21.53	1,405,415	+0.21(+0.96%)
Nov 10, 2003	21.35	21.55	21.30	21.33	1,393,778	-0.02(-0.11%)
Nov 07, 2003	21.40	21.66	21.38	21.35	1,851,702	+0.10(+0.46%)
Nov 06, 2003	21.25	21.27	21.06	21.25	2,035,443	+0.06(+0.28%)
Nov 05, 2003	21.09	21.12	21.07	21.19	1,366,625	+0.20(+0.93%)
Nov 04, 2003	21.09	21.12	20.93	21.00	1,087,196	-0.26(-1.22%)

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.