Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	30.18	30.45	29.94	30.34	671,334	+0.16(+0.52%)
Jan 29, 2004	30.04	30.34	29.79	30.18	1,231,337	+0.14(+0.48%)
Jan 28, 2004	30.23	30.58	29.86	30.03	1,773,731	-0.11(-0.36%)
Jan 27, 2004	30.38	30.69	30.04	30.14	848,445	-0.23(-0.77%)
Jan 26, 2004	30.23	30.38	29.92	30.38	628,402	+0.14(+0.48%)
Jan 23, 2004	30.30	30.62	29.98	30.23	983,643	+0.07(+0.23%)
Jan 22, 2004	30.17	30.29	29.89	30.17	1,234,539	-0.21(-0.68%)
Jan 21, 2004	28.80	30.37	28.78	30.37	2,861,575	+1.75(+6.10%)
Jan 20, 2004	28.74	28.89	28.52	28.63	1,141,836	-0.11(-0.38%)
Jan 16, 2004	28.93	29.29	28.67	28.74	1,110,838	+0.12(+0.43%)
Jan 15, 2004	28.85	28.85	28.32	28.61	796,927	-0.12(-0.43%)
Jan 14, 2004	28.34	28.81	28.32	28.74	1,025,265	+0.62(+2.20%)
Jan 13, 2004	28.47	28.48	28.01	28.12	1,059,902	-0.28(-0.99%)
Jan 12, 2004	28.59	28.83	28.17	28.40	910,732	-0.12(-0.41%)
Jan 09, 2004	28.69	28.91	28.50	28.52	869,547	-0.17(-0.60%)
Jan 08, 2004	28.94	28.94	28.56	28.69	1,220,713	-0.29(-1.00%)
Jan 07, 2004	28.57	29.03	28.57	28.98	2,101,467	+0.85(+3.03%)
Jan 06, 2004	28.01	28.24	27.85	28.12	964,288	+0.12(+0.44%)
Jan 05, 2004	27.90	28.13	27.72	28.00	810,462	+0.40(+1.44%)
Jan 02, 2004	27.72	28.15	27.47	27.60	1,064,850	-0.14(-0.50%)
Dec 31, 2003	27.63	27.80	27.60	27.74	670,897	+0.14(+0.52%)
Dec 30, 2003	27.42	27.74	27.35	27.60	974,912	+0.18(+0.65%)
Dec 29, 2003	26.94	27.46	26.90	27.42	743,808	+0.48(+1.79%)
Dec 26, 2003	26.97	27.03	26.91	26.94	247,839	+0.22(+0.82%)
Dec 24, 2003	26.81	26.92	26.60	26.72	659,400	-0.12(-0.44%)
Dec 23, 2003	27.05	27.11	26.78	26.83	1,810,259	-0.05(-0.20%)
Dec 22, 2003	27.28	27.28	26.87	26.89	1,867,453	-0.39(-1.44%)
Dec 19, 2003	27.76	27.76	27.13	27.28	1,727,452	-0.37(-1.34%)
Dec 18, 2003	27.24	27.66	27.20	27.65	682,103	+0.38(+1.41%)
Dec 17, 2003	27.21	27.27	26.96	27.27	574,410	+0.03(+0.13%)
Dec 16, 2003	26.92	27.25	26.67	27.23	1,680,446	+0.27(+0.99%)
Dec 15, 2003	27.93	27.93	26.94	26.96	1,233,520	-0.69(-2.51%)
Dec 12, 2003	27.66	27.71	27.60	27.66	962,396	-0.03(-0.12%)
Dec 11, 2003	27.45	27.86	27.31	27.69	1,229,882	+0.33(+1.21%)
Dec 10, 2003	28.04	28.15	27.09	27.36	2,088,951	-0.74(-2.62%)
Dec 09, 2003	28.17	28.18	28.01	28.10	1,035,161	-0.01(-0.05%)
Dec 08, 2003	27.73	28.13	27.69	28.11	1,108,364	+0.28(+1.01%)
Dec 05, 2003	28.07	28.08	27.64	27.83	1,147,802	-0.56(-1.98%)
Dec 04, 2003	28.04	28.39	28.04	28.39	1,380,798	+0.27(+0.95%)
Dec 03, 2003	27.88	28.19	27.82	28.12	1,489,073	+0.21(+0.74%)
Dec 02, 2003	27.53	27.90	27.46	27.92	1,846,351	+0.30(+1.10%)
Dec 01, 2003	27.07	27.61	26.96	27.62	1,398,843	+0.67(+2.50%)
Nov 28, 2003	26.87	27.04	26.83	26.94	258,171	+0.02(+0.08%)
Nov 26, 2003	26.83	26.95	26.69	26.92	817,738	+0.09(+0.33%)
Nov 25, 2003	26.61	26.87	26.59	26.83	1,023,373	+0.27(+1.01%)
Nov 24, 2003	26.32	26.61	26.28	26.56	624,473	+0.38(+1.47%)
Nov 21, 2003	26.25	26.45	26.05	26.18	1,150,859	+0.12(+0.47%)
Nov 20, 2003	25.84	26.34	25.77	26.06	1,243,416	+0.23(+0.88%)
Nov 19, 2003	25.67	25.93	25.66	25.83	743,663	+0.16(+0.64%)
Nov 18, 2003	26.11	26.28	25.66	25.66	1,008,820	-0.31(-1.19%)
Nov 17, 2003	25.82	26.10	25.75	25.97	874,059	-0.23(-0.89%)
Nov 14, 2003	26.39	26.52	26.12	26.21	1,112,002	-0.25(-0.93%)
Nov 13, 2003	26.43	26.56	26.30	26.45	1,122,480	+0.02(+0.08%)
Nov 12, 2003	26.42	26.45	26.25	26.43	1,174,726	+0.09(+0.34%)
Nov 11, 2003	26.15	26.32	26.08	26.34	1,014,496	+0.21(+0.79%)
Nov 10, 2003	26.30	26.42	26.11	26.14	599,296	-0.13(-0.50%)
Nov 07, 2003	26.76	26.82	26.19	26.27	1,016,533	-0.27(-1.04%)
Nov 06, 2003	26.31	26.64	26.07	26.54	1,334,082	+0.17(+0.65%)
Nov 05, 2003	27.42	26.48	26.10	26.37	2,107,143	-0.74(-2.71%)
Nov 04, 2003	27.42	27.42	27.08	27.11	1,532,732	-0.45(-1.62%)

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.