Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.32	23.39	23.07	23.39	370,100	+0.04(+0.19%)
Jan 29, 2004	23.82	23.82	23.33	23.35	490,300	-0.49(-2.08%)
Jan 28, 2004	24.36	24.44	23.84	23.84	296,700	-0.62(-2.53%)
Jan 27, 2004	24.32	24.50	24.30	24.46	429,500	+0.09(+0.37%)
Jan 26, 2004	24.32	24.38	24.21	24.38	245,400	+0.00(+0.00%)
Jan 23, 2004	24.41	24.55	24.34	24.38	349,000	-0.07(-0.29%)
Jan 22, 2004	24.50	24.57	24.40	24.45	302,500	-0.11(-0.43%)
Jan 21, 2004	24.52	24.59	24.48	24.55	493,200	-0.04(-0.16%)
Jan 20, 2004	24.39	24.75	24.39	24.59	584,100	+0.20(+0.80%)
Jan 16, 2004	24.27	24.40	24.23	24.39	375,800	+0.12(+0.49%)
Jan 15, 2004	23.90	24.55	23.90	24.27	455,100	+0.38(+1.57%)
Jan 14, 2004	23.31	24.00	23.31	23.90	542,200	+0.56(+2.40%)
Jan 13, 2004	23.64	23.64	22.98	23.34	533,500	-0.30(-1.25%)
Jan 12, 2004	23.80	23.82	23.59	23.64	208,000	-0.21(-0.90%)
Jan 09, 2004	23.40	23.88	23.40	23.85	406,700	+0.35(+1.49%)
Jan 08, 2004	23.41	23.55	23.24	23.50	303,300	+0.01(+0.04%)
Jan 07, 2004	23.32	23.52	23.25	23.49	299,700	+0.17(+0.73%)
Jan 06, 2004	23.09	23.40	23.05	23.32	475,900	+0.23(+1.02%)
Jan 05, 2004	22.65	23.09	22.65	23.09	569,500	+0.38(+1.67%)
Jan 02, 2004	22.70	22.80	22.54	22.70	416,600	+0.00(+0.00%)
Dec 31, 2003	22.65	22.73	22.55	22.70	429,800	+0.10(+0.46%)
Dec 30, 2003	22.77	22.80	22.55	22.60	378,400	-0.20(-0.90%)
Dec 29, 2003	22.60	22.82	22.60	22.80	381,800	-0.05(-0.24%)
Dec 26, 2003	22.78	22.88	22.75	22.86	80,300	+0.05(+0.24%)
Dec 24, 2003	22.73	22.81	22.67	22.80	98,600	+0.00(+0.02%)
Dec 23, 2003	22.79	22.92	22.67	22.80	296,200	+0.01(+0.04%)
Dec 22, 2003	22.75	22.85	22.66	22.79	377,600	-0.16(-0.70%)
Dec 19, 2003	22.48	22.95	22.48	22.95	415,000	+0.32(+1.41%)
Dec 18, 2003	22.30	22.64	22.25	22.63	459,300	+0.32(+1.43%)
Dec 17, 2003	21.77	22.36	21.77	22.31	433,600	+0.21(+0.95%)
Dec 16, 2003	22.24	22.24	21.89	22.10	617,100	-0.43(-1.93%)
Dec 15, 2003	22.38	22.80	22.38	22.54	656,200	-0.02(-0.07%)
Dec 12, 2003	22.55	22.62	22.44	22.55	600,300	-0.07(-0.33%)
Dec 11, 2003	22.40	22.68	22.27	22.62	880,500	+0.14(+0.60%)
Dec 10, 2003	22.38	22.54	22.15	22.49	598,300	-0.14(-0.60%)
Dec 09, 2003	22.86	22.91	22.48	22.62	1,409,800	-0.32(-1.42%)
Dec 08, 2003	21.85	22.97	21.85	22.95	727,200	+1.05(+4.79%)
Dec 05, 2003	21.70	22.11	21.70	21.90	978,000	+0.07(+0.34%)
Dec 04, 2003	20.95	21.84	20.89	21.82	723,000	+0.86(+4.08%)
Dec 03, 2003	20.35	20.97	20.30	20.97	924,500	+0.58(+2.87%)
Dec 02, 2003	20.39	20.59	20.34	20.39	504,200	+0.00(+0.00%)
Dec 01, 2003	20.26	20.48	20.20	20.39	499,500	+0.12(+0.62%)
Nov 28, 2003	20.10	20.32	20.10	20.26	227,400	+0.19(+0.95%)
Nov 26, 2003	20.14	20.17	19.98	20.07	632,600	-0.06(-0.30%)
Nov 25, 2003	20.00	20.12	19.97	20.13	1,633,200	+0.11(+0.57%)
Nov 24, 2003	20.04	20.15	20.00	20.02	518,800	-0.02(-0.07%)
Nov 21, 2003	20.14	20.14	20.00	20.03	255,100	+0.01(+0.02%)
Nov 20, 2003	20.11	20.11	19.95	20.02	335,500	-0.11(-0.55%)
Nov 19, 2003	19.98	20.12	19.92	20.14	267,800	+0.12(+0.62%)
Nov 18, 2003	20.30	20.32	19.96	20.01	349,100	-0.33(-1.62%)
Nov 17, 2003	20.48	20.48	20.18	20.34	344,600	-0.34(-1.64%)
Nov 14, 2003	20.92	20.97	20.62	20.68	279,500	-0.24(-1.15%)
Nov 13, 2003	20.16	21.07	20.16	20.92	421,000	+0.77(+3.80%)
Nov 12, 2003	20.09	20.23	20.03	20.16	376,200	+0.10(+0.50%)
Nov 11, 2003	20.17	20.18	20.00	20.05	244,400	-0.12(-0.62%)
Nov 10, 2003	20.50	20.52	20.15	20.18	157,600	-0.39(-1.87%)
Nov 07, 2003	20.68	20.72	20.56	20.57	386,500	-0.14(-0.70%)
Nov 06, 2003	20.47	20.70	20.39	20.71	176,800	+0.26(+1.25%)
Nov 05, 2003	20.70	20.50	19.57	20.45	274,500	+0.13(+0.66%)
Nov 04, 2003	20.70	20.70	20.45	20.32	634,759	-0.32(-1.53%)

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.