Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.04	24.06	23.70	23.70	1,989,324	-0.39(-1.64%)
Jan 29, 2004	23.83	24.28	23.82	24.10	3,149,166	+0.28(+1.16%)
Jan 28, 2004	23.73	24.03	23.73	23.82	1,169,093	-0.01(-0.03%)
Jan 27, 2004	23.96	24.03	23.81	23.83	1,441,227	-0.06(-0.26%)
Jan 26, 2004	23.76	23.98	23.76	23.89	1,625,628	+0.15(+0.63%)
Jan 23, 2004	23.68	23.78	23.55	23.74	1,106,243	+0.14(+0.58%)
Jan 22, 2004	23.70	23.70	23.49	23.60	1,201,474	-0.13(-0.55%)
Jan 21, 2004	23.39	23.75	23.38	23.73	1,671,090	+0.26(+1.12%)
Jan 20, 2004	23.60	23.72	23.38	23.47	1,689,275	-0.28(-1.19%)
Jan 16, 2004	23.59	23.82	23.40	23.75	1,872,559	+0.37(+1.58%)
Jan 15, 2004	23.76	23.76	23.36	23.38	2,053,928	-0.49(-2.05%)
Jan 14, 2004	23.51	23.93	23.51	23.87	1,750,688	+0.45(+1.93%)
Jan 13, 2004	23.68	23.77	23.20	23.42	1,655,138	-0.26(-1.09%)
Jan 12, 2004	23.48	23.75	23.43	23.68	1,402,943	+0.20(+0.85%)
Jan 09, 2004	23.61	23.61	23.48	23.48	1,145,803	-0.23(-0.98%)
Jan 08, 2004	23.54	23.77	23.48	23.71	1,143,889	+0.13(+0.56%)
Jan 07, 2004	23.67	23.68	23.51	23.58	1,845,281	-0.17(-0.71%)
Jan 06, 2004	23.84	23.97	23.67	23.75	1,314,252	-0.23(-0.97%)
Jan 05, 2004	23.83	23.98	23.66	23.98	1,799,341	+0.28(+1.19%)
Jan 02, 2004	23.81	23.97	23.62	23.70	1,319,835	-0.18(-0.74%)
Dec 31, 2003	24.00	24.18	23.78	23.87	1,570,914	-0.13(-0.55%)
Dec 30, 2003	23.67	24.05	23.66	24.00	1,327,333	+0.23(+0.95%)
Dec 29, 2003	23.70	23.82	23.67	23.78	1,441,227	+0.08(+0.34%)
Dec 26, 2003	23.61	23.74	23.59	23.70	694,532	+0.09(+0.40%)
Dec 24, 2003	23.50	23.67	23.45	23.60	1,114,698	+0.16(+0.67%)
Dec 23, 2003	23.26	23.50	23.25	23.45	1,621,640	+0.33(+1.44%)
Dec 22, 2003	23.16	23.20	23.07	23.11	1,584,473	+0.08(+0.33%)
Dec 19, 2003	23.13	23.20	22.89	23.04	2,551,937	-0.04(-0.19%)
Dec 18, 2003	22.46	23.13	22.42	23.08	3,128,588	+0.61(+2.73%)
Dec 17, 2003	22.95	23.10	22.47	22.47	1,901,590	-0.48(-2.10%)
Dec 16, 2003	22.73	22.95	22.67	22.95	1,620,364	+0.07(+0.30%)
Dec 15, 2003	22.83	23.08	22.77	22.88	2,177,553	+0.43(+1.90%)
Dec 12, 2003	22.54	22.55	22.37	22.46	857,239	-0.04(-0.20%)
Dec 11, 2003	22.37	22.57	22.37	22.50	1,237,366	+0.13(+0.56%)
Dec 10, 2003	22.79	22.79	22.36	22.37	2,034,786	-0.42(-1.84%)
Dec 09, 2003	22.84	22.87	22.74	22.79	1,510,936	+0.06(+0.25%)
Dec 08, 2003	22.64	22.78	22.64	22.74	1,566,926	+0.09(+0.42%)
Dec 05, 2003	22.60	22.67	22.49	22.64	881,326	+0.04(+0.19%)
Dec 04, 2003	22.54	22.66	22.47	22.60	1,143,889	+0.11(+0.50%)
Dec 03, 2003	22.37	22.67	22.32	22.49	1,305,000	+0.09(+0.39%)
Dec 02, 2003	22.37	22.42	22.25	22.40	1,073,543	-0.05(-0.22%)
Dec 01, 2003	22.25	22.46	22.12	22.45	1,346,953	+0.03(+0.11%)
Nov 28, 2003	22.18	22.44	22.10	22.42	694,851	+0.16(+0.73%)
Nov 26, 2003	22.51	22.51	22.10	22.26	1,216,629	-0.14(-0.64%)
Nov 25, 2003	22.25	22.46	22.11	22.41	1,813,059	-0.10(-0.45%)
Nov 24, 2003	22.25	22.54	22.16	22.51	1,797,426	+0.29(+1.33%)
Nov 21, 2003	22.14	22.31	21.97	22.21	1,471,695	+0.18(+0.80%)
Nov 20, 2003	22.16	22.18	22.02	22.04	1,046,903	-0.09(-0.40%)
Nov 19, 2003	21.94	22.19	21.94	22.12	2,260,661	+0.10(+0.46%)
Nov 18, 2003	22.11	22.19	21.96	22.02	1,491,315	-0.14(-0.62%)
Nov 17, 2003	22.18	22.25	21.99	22.16	1,564,693	-0.03(-0.11%)
Nov 14, 2003	22.09	22.20	22.08	22.19	1,199,879	+0.04(+0.17%)
Nov 13, 2003	22.06	22.18	21.91	22.15	1,498,653	+0.09(+0.40%)
Nov 12, 2003	21.94	22.18	21.74	22.06	1,514,924	+0.09(+0.40%)
Nov 11, 2003	21.94	22.00	21.82	21.97	1,576,656	+0.03(+0.14%)
Nov 10, 2003	22.05	22.30	21.90	21.94	2,791,371	-0.11(-0.51%)
Nov 07, 2003	21.59	22.05	21.59	22.05	2,325,106	+0.43(+2.00%)
Nov 06, 2003	21.59	21.68	21.47	21.62	1,304,203	-0.07(-0.32%)
Nov 05, 2003	21.82	21.69	21.40	21.69	1,918,499	+0.00(+0.00%)
Nov 04, 2003	21.82	21.84	21.60	21.69	2,484,078	-0.10(-0.46%)

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.