Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	29.38	30.04	29.37	29.89	3,449,444	+0.36(+1.23%)
Jan 29, 2004	28.87	29.70	28.86	29.53	2,203,071	+0.75(+2.61%)
Jan 28, 2004	29.09	29.50	28.77	28.77	1,878,157	-0.33(-1.12%)
Jan 27, 2004	29.41	29.50	29.05	29.10	1,429,762	-0.36(-1.23%)
Jan 26, 2004	29.72	29.76	29.14	29.46	1,903,953	-0.23(-0.76%)
Jan 23, 2004	29.76	30.04	29.46	29.69	2,420,291	-0.07(-0.24%)
Jan 22, 2004	29.89	29.89	29.62	29.76	1,807,818	-0.21(-0.71%)
Jan 21, 2004	29.72	30.11	29.72	29.97	2,993,155	+0.28(+0.96%)
Jan 20, 2004	29.90	29.90	29.51	29.69	2,334,869	-0.48(-1.60%)
Jan 16, 2004	29.83	30.17	29.77	30.17	2,431,145	+0.43(+1.43%)
Jan 15, 2004	29.85	29.86	29.68	29.75	1,980,635	-0.02(-0.07%)
Jan 14, 2004	29.76	29.91	29.65	29.77	2,073,951	+0.14(+0.48%)
Jan 13, 2004	29.48	29.70	29.37	29.63	2,520,232	+0.20(+0.67%)
Jan 12, 2004	29.09	29.49	28.99	29.43	3,064,340	+0.83(+2.90%)
Jan 09, 2004	28.13	28.78	28.07	28.60	2,466,808	+0.47(+1.66%)
Jan 08, 2004	28.09	28.13	27.89	28.13	3,495,961	+0.18(+0.63%)
Jan 07, 2004	28.13	28.13	27.86	27.95	2,538,980	+0.00(+0.00%)
Jan 06, 2004	28.14	28.14	27.75	27.95	1,445,831	-0.21(-0.76%)
Jan 05, 2004	28.23	28.36	27.87	28.16	1,178,288	+0.07(+0.25%)
Jan 02, 2004	28.20	28.30	28.04	28.09	1,460,350	-0.04(-0.13%)
Dec 31, 2003	28.16	28.19	27.97	28.13	1,117,111	+0.04(+0.13%)
Dec 30, 2003	27.65	27.97	27.63	28.09	2,528,126	+0.43(+1.54%)
Dec 29, 2003	27.45	27.69	27.25	27.67	2,348,542	+0.18(+0.64%)
Dec 26, 2003	27.45	27.60	27.45	27.49	639,396	+0.10(+0.36%)
Dec 24, 2003	27.17	27.52	27.14	27.39	420,908	+0.11(+0.42%)
Dec 23, 2003	27.06	27.31	27.06	27.28	1,761,019	+0.26(+0.97%)
Dec 22, 2003	27.16	27.17	26.95	27.01	1,833,332	-0.14(-0.52%)
Dec 19, 2003	27.48	27.48	26.99	27.16	2,329,936	-0.19(-0.70%)
Dec 18, 2003	27.13	27.30	27.01	27.35	1,529,139	+0.28(+1.05%)
Dec 17, 2003	27.02	27.06	26.90	27.06	3,135,243	+0.04(+0.16%)
Dec 16, 2003	26.85	27.02	26.81	27.02	1,272,309	+0.17(+0.63%)
Dec 15, 2003	27.34	27.38	26.84	26.85	1,505,035	-0.35(-1.28%)
Dec 12, 2003	27.21	27.27	27.04	27.20	1,133,604	+0.03(+0.10%)
Dec 11, 2003	26.99	27.18	26.92	27.17	1,174,905	+0.19(+0.71%)
Dec 10, 2003	26.99	27.06	26.94	26.98	1,836,151	+0.04(+0.16%)
Dec 09, 2003	27.19	27.21	26.87	26.94	2,193,486	-0.27(-0.99%)
Dec 08, 2003	27.14	27.33	27.09	27.21	2,253,112	+0.12(+0.45%)
Dec 05, 2003	27.18	27.43	27.06	27.09	1,932,991	-0.10(-0.37%)
Dec 04, 2003	27.06	27.12	26.90	27.18	2,473,292	+0.21(+0.76%)
Dec 03, 2003	26.96	27.10	26.96	26.98	3,454,659	+0.16(+0.58%)
Dec 02, 2003	26.43	26.85	26.39	26.82	3,020,783	+0.23(+0.88%)
Dec 01, 2003	26.39	26.69	26.31	26.59	2,333,741	+0.27(+1.02%)
Nov 28, 2003	26.53	26.54	26.32	26.32	1,036,200	-0.21(-0.78%)
Nov 26, 2003	26.46	26.55	26.29	26.53	2,645,123	+0.20(+0.75%)
Nov 25, 2003	25.89	26.39	25.82	26.33	4,375,554	+0.70(+2.74%)
Nov 24, 2003	25.45	25.86	25.40	25.62	2,479,213	+0.45(+1.80%)
Nov 21, 2003	24.94	25.50	24.95	25.17	2,288,775	+0.23(+0.94%)
Nov 20, 2003	25.48	25.48	24.97	24.94	3,200,085	-0.54(-2.12%)
Nov 19, 2003	26.50	26.50	25.48	25.48	5,459,822	-0.63(-2.42%)
Nov 18, 2003	26.77	26.85	25.87	26.11	3,217,987	-0.67(-2.49%)
Nov 17, 2003	27.35	27.87	25.75	26.77	15,127,457	+0.69(+2.64%)
Nov 14, 2003	26.32	26.49	26.00	26.09	1,003,356	-0.23(-0.89%)
Nov 13, 2003	26.22	26.38	26.18	26.32	1,272,027	+0.15(+0.57%)
Nov 12, 2003	26.25	26.55	26.16	26.17	1,820,363	-0.05(-0.19%)
Nov 11, 2003	26.37	26.37	26.09	26.22	1,362,524	-0.32(-1.20%)
Nov 10, 2003	26.54	26.67	26.45	26.54	1,025,346	+0.06(+0.21%)
Nov 07, 2003	26.99	26.99	26.56	26.48	1,779,626	-0.51(-1.89%)
Nov 06, 2003	26.82	27.07	26.82	26.99	1,401,993	-0.17(-0.63%)
Nov 05, 2003	27.38	27.75	27.10	27.16	1,605,258	-0.48(-1.72%)
Nov 04, 2003	27.38	27.75	27.34	27.64	1,888,946	+0.16(+0.57%)

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.