Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	26.45	26.85	26.28	26.47	4,194,080	+0.03(+0.11%)
Jan 29, 2004	26.04	26.44	25.90	26.44	5,669,943	+0.59(+2.27%)
Jan 28, 2004	26.52	26.62	25.79	25.85	5,060,002	-0.44(-1.66%)
Jan 27, 2004	26.66	26.80	26.18	26.29	4,711,344	-0.31(-1.16%)
Jan 26, 2004	26.77	26.88	26.20	26.60	4,899,211	-0.16(-0.62%)
Jan 23, 2004	26.27	26.82	26.15	26.76	7,230,249	+0.61(+2.33%)
Jan 22, 2004	26.24	26.32	25.94	26.15	4,688,733	-0.04(-0.14%)
Jan 21, 2004	26.02	26.27	25.96	26.19	4,432,195	+0.11(+0.41%)
Jan 20, 2004	26.65	26.65	26.05	26.08	4,393,253	-0.48(-1.81%)
Jan 16, 2004	26.77	26.77	26.29	26.56	4,449,921	+0.00(+0.00%)
Jan 15, 2004	26.50	26.88	25.73	26.56	4,961,995	+0.02(+0.08%)
Jan 14, 2004	26.62	26.81	26.45	26.54	6,380,595	-0.59(-2.17%)
Jan 13, 2004	26.89	27.21	26.84	27.13	2,920,134	+0.11(+0.42%)
Jan 12, 2004	27.00	27.13	26.62	27.01	4,459,931	-0.19(-0.69%)
Jan 09, 2004	26.74	27.48	26.49	27.20	8,644,192	+0.50(+1.88%)
Jan 08, 2004	26.80	26.89	26.52	26.70	6,935,079	+0.13(+0.49%)
Jan 07, 2004	26.21	26.63	26.17	26.57	4,839,132	+0.37(+1.42%)
Jan 06, 2004	25.86	26.46	25.84	26.19	4,361,988	+0.29(+1.13%)
Jan 05, 2004	26.11	26.23	25.69	25.90	5,538,882	-0.12(-0.47%)
Jan 02, 2004	26.65	26.81	25.92	26.02	3,633,129	-0.62(-2.31%)
Dec 31, 2003	26.65	26.77	26.40	26.64	3,441,214	-0.08(-0.29%)
Dec 30, 2003	26.44	26.80	26.34	26.72	4,162,170	+0.22(+0.84%)
Dec 29, 2003	25.99	26.50	25.99	26.49	3,898,235	+0.43(+1.65%)
Dec 26, 2003	25.87	26.24	25.79	26.06	1,874,672	+0.23(+0.89%)
Dec 24, 2003	25.86	25.96	25.71	25.84	1,177,481	-0.14(-0.52%)
Dec 23, 2003	25.77	26.04	25.61	25.97	3,423,012	+0.29(+1.14%)
Dec 22, 2003	26.26	26.27	25.64	25.68	6,021,779	-0.54(-2.05%)
Dec 19, 2003	26.33	26.40	26.01	26.22	5,221,868	+0.05(+0.19%)
Dec 18, 2003	25.83	26.19	25.79	26.17	4,659,944	+0.38(+1.47%)
Dec 17, 2003	25.76	25.89	25.57	25.79	6,385,644	+0.09(+0.33%)
Dec 16, 2003	25.62	25.76	25.22	25.70	4,925,412	+0.32(+1.24%)
Dec 15, 2003	25.94	26.14	25.33	25.38	6,735,384	-0.34(-1.34%)
Dec 12, 2003	26.09	26.09	25.29	25.73	6,339,179	-0.16(-0.64%)
Dec 11, 2003	25.82	26.14	25.81	25.89	5,587,036	+0.03(+0.11%)
Dec 10, 2003	26.14	26.19	25.51	25.86	6,928,918	+0.07(+0.28%)
Dec 09, 2003	25.83	26.33	25.17	25.79	16,903,392	-0.10(-0.39%)
Dec 08, 2003	25.63	25.94	25.43	25.89	6,448,996	+0.23(+0.89%)
Dec 05, 2003	25.91	25.99	25.46	25.66	5,209,021	-0.25(-0.97%)
Dec 04, 2003	25.93	26.06	25.44	25.91	10,501,587	+0.27(+1.03%)
Dec 03, 2003	26.00	26.15	25.39	25.65	7,680,994	-0.16(-0.64%)
Dec 02, 2003	26.24	26.25	25.77	25.81	3,980,356	-0.41(-1.56%)
Dec 01, 2003	25.76	26.24	25.63	26.22	6,208,586	+0.56(+2.18%)
Nov 28, 2003	25.24	25.76	25.16	25.66	1,898,577	+0.29(+1.16%)
Nov 26, 2003	25.43	25.58	25.09	25.37	5,242,870	+0.01(+0.03%)
Nov 25, 2003	25.15	25.61	25.00	25.36	4,317,047	+0.18(+0.71%)
Nov 24, 2003	24.70	25.26	24.55	25.18	5,703,206	+0.75(+3.05%)
Nov 21, 2003	24.57	24.66	24.38	24.44	3,720,577	-0.02(-0.09%)
Nov 20, 2003	24.05	24.81	23.97	24.46	4,985,236	+0.23(+0.95%)
Nov 19, 2003	24.13	24.43	24.00	24.23	4,061,350	+0.13(+0.54%)
Nov 18, 2003	24.32	24.65	24.06	24.10	4,444,767	-0.18(-0.74%)
Nov 17, 2003	24.41	24.52	23.84	24.28	5,092,401	-0.19(-0.79%)
Nov 14, 2003	24.58	25.11	24.35	24.47	6,024,019	-0.09(-0.38%)
Nov 13, 2003	24.79	24.82	24.32	24.57	6,771,379	-0.43(-1.72%)
Nov 12, 2003	24.75	25.02	24.64	25.00	3,151,164	+0.29(+1.16%)
Nov 11, 2003	24.83	24.94	24.43	24.71	3,587,218	+0.03(+0.12%)
Nov 10, 2003	24.72	24.96	24.55	24.68	3,609,520	-0.03(-0.12%)
Nov 07, 2003	25.16	25.24	24.68	24.71	4,722,116	-0.36(-1.43%)
Nov 06, 2003	25.06	25.09	24.65	25.07	6,724,864	+0.09(+0.34%)
Nov 05, 2003	25.36	25.43	24.83	24.98	6,320,298	-0.30(-1.19%)
Nov 04, 2003	25.11	25.44	24.89	25.28	5,560,910	-0.01(-0.06%)

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.