Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.88	25.04	23.81	24.91	2,813,469	+0.84(+3.50%)
Jan 29, 2004	24.57	24.82	23.80	24.07	2,627,030	-0.08(-0.35%)
Jan 28, 2004	24.74	25.35	24.15	24.15	2,481,347	-0.29(-1.21%)
Jan 27, 2004	25.31	25.32	24.45	24.45	1,642,309	-0.86(-3.39%)
Jan 26, 2004	24.95	25.44	24.74	25.31	2,049,411	+0.35(+1.42%)
Jan 23, 2004	26.09	26.13	24.83	24.95	2,922,790	-1.13(-4.32%)
Jan 22, 2004	27.10	27.26	26.05	26.08	1,903,610	-0.87(-3.22%)
Jan 21, 2004	27.14	27.15	26.68	26.95	2,975,549	-0.28(-1.02%)
Jan 20, 2004	26.91	27.27	26.74	27.22	3,462,859	+0.49(+1.83%)
Jan 16, 2004	25.96	26.81	25.95	26.74	3,615,552	+0.93(+3.62%)
Jan 15, 2004	25.93	26.07	25.46	25.80	2,376,780	-0.19(-0.74%)
Jan 14, 2004	25.54	26.08	25.50	26.00	2,261,398	+0.75(+2.97%)
Jan 13, 2004	25.58	25.63	25.11	25.25	1,863,565	-0.40(-1.54%)
Jan 12, 2004	25.28	25.67	24.99	25.64	2,366,560	+0.36(+1.43%)
Jan 09, 2004	25.67	25.75	25.08	25.28	1,881,270	-0.61(-2.37%)
Jan 08, 2004	25.42	26.05	25.35	25.89	2,022,437	+0.65(+2.57%)
Jan 07, 2004	25.20	25.29	24.67	25.25	1,271,212	+0.13(+0.50%)
Jan 06, 2004	25.23	25.24	24.73	25.12	1,424,499	-0.11(-0.43%)
Jan 05, 2004	24.41	25.23	24.41	25.23	2,009,604	+1.09(+4.50%)
Jan 02, 2004	23.88	24.28	23.88	24.14	1,151,078	+0.33(+1.38%)
Dec 31, 2003	23.82	24.01	23.56	23.82	896,194	-0.06(-0.25%)
Dec 30, 2003	24.11	24.28	23.72	23.88	1,526,096	-0.36(-1.49%)
Dec 29, 2003	23.86	24.24	23.36	24.24	1,021,794	+0.40(+1.70%)
Dec 26, 2003	23.94	23.98	23.82	23.83	282,452	-0.09(-0.39%)
Dec 24, 2003	23.93	23.94	23.79	23.93	533,652	-0.01(-0.04%)
Dec 23, 2003	24.07	24.24	23.80	23.93	1,295,453	+0.05(+0.21%)
Dec 22, 2003	24.14	24.14	23.63	23.88	1,326,229	-0.32(-1.32%)
Dec 19, 2003	24.70	24.73	23.82	24.20	3,499,102	-0.38(-1.54%)
Dec 18, 2003	22.55	24.66	23.40	24.58	5,595,212	+2.03(+8.99%)
Dec 17, 2003	22.05	22.55	21.73	22.55	2,314,514	+0.53(+2.41%)
Dec 16, 2003	22.09	22.21	21.62	22.02	2,110,250	-0.49(-2.17%)
Dec 15, 2003	22.85	22.85	22.28	22.51	1,866,655	+0.11(+0.49%)
Dec 12, 2003	22.34	22.62	22.24	22.40	1,313,990	+0.07(+0.30%)
Dec 11, 2003	21.46	22.43	21.38	22.34	2,827,134	+1.00(+4.69%)
Dec 10, 2003	22.07	22.28	20.82	21.33	3,463,691	-0.73(-3.32%)
Dec 09, 2003	22.96	23.08	22.00	22.07	1,660,133	-0.67(-2.96%)
Dec 08, 2003	23.29	23.53	22.28	22.74	2,301,443	-0.66(-2.81%)
Dec 05, 2003	23.36	23.56	23.00	23.40	1,338,468	+0.03(+0.14%)
Dec 04, 2003	23.69	23.83	23.07	23.36	3,194,073	+0.48(+2.10%)
Dec 03, 2003	23.37	23.37	22.95	22.88	1,339,419	-0.24(-1.06%)
Dec 02, 2003	23.40	23.56	22.97	23.13	1,251,962	-0.24(-1.01%)
Dec 01, 2003	23.27	23.42	23.27	23.36	1,392,535	+0.21(+0.91%)
Nov 28, 2003	23.10	23.27	22.93	23.15	473,882	+0.05(+0.22%)
Nov 26, 2003	23.02	23.18	22.76	23.10	1,447,433	+0.34(+1.48%)
Nov 25, 2003	22.68	22.97	22.68	22.76	1,990,948	+0.01(+0.04%)
Nov 24, 2003	22.51	22.76	22.51	22.76	2,061,294	+0.51(+2.31%)
Nov 21, 2003	22.40	22.54	22.02	22.24	1,895,767	-0.16(-0.71%)
Nov 20, 2003	22.51	23.10	22.34	22.40	2,454,611	-0.56(-2.45%)
Nov 19, 2003	22.51	22.97	21.71	22.97	5,532,115	-0.41(-1.76%)
Nov 18, 2003	23.82	24.18	23.12	23.38	1,540,712	-0.28(-1.17%)
Nov 17, 2003	23.42	24.28	22.81	23.66	3,194,548	-0.62(-2.57%)
Nov 14, 2003	25.33	25.54	24.29	24.28	2,451,522	-1.17(-4.60%)
Nov 13, 2003	24.83	25.82	24.83	25.45	1,198,015	-0.18(-0.69%)
Nov 12, 2003	25.32	25.81	25.32	25.63	1,907,650	+0.66(+2.63%)
Nov 11, 2003	25.25	25.25	24.84	24.97	1,333,715	-0.43(-1.69%)
Nov 10, 2003	26.11	26.13	25.37	25.40	1,773,732	-0.82(-3.11%)
Nov 07, 2003	26.12	26.64	26.00	26.21	2,165,743	+0.19(+0.71%)
Nov 06, 2003	25.35	26.17	24.95	26.03	3,482,466	+0.68(+2.69%)
Nov 05, 2003	23.23	25.42	24.62	25.35	3,240,890	+0.01(+0.03%)
Nov 04, 2003	23.23	25.56	23.23	25.34	4,226,086	+1.30(+5.43%)

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.