Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.30	25.37	25.06	25.36	26,500	-0.25(-0.96%)
Jan 29, 2004	25.75	25.79	25.19	25.61	65,335	-0.27(-1.04%)
Jan 28, 2004	26.33	26.51	25.88	25.88	32,484	-0.47(-1.77%)
Jan 27, 2004	26.37	26.49	26.28	26.34	34,804	+0.46(+1.77%)
Jan 26, 2004	25.92	26.11	25.78	25.88	32,728	-0.24(-0.91%)
Jan 23, 2004	26.41	26.48	26.00	26.12	44,452	-0.33(-1.24%)
Jan 22, 2004	26.35	26.60	26.26	26.45	29,431	+0.08(+0.31%)
Jan 21, 2004	26.22	26.57	26.15	26.37	113,695	-0.08(-0.31%)
Jan 20, 2004	26.49	26.60	26.31	26.45	28,088	+0.21(+0.81%)
Jan 16, 2004	26.45	26.45	26.09	26.24	31,873	-0.68(-2.52%)
Jan 15, 2004	27.04	27.08	26.74	26.92	23,813	-0.30(-1.11%)
Jan 14, 2004	27.17	27.39	27.16	27.22	20,272	+0.16(+0.61%)
Jan 13, 2004	27.13	27.32	27.02	27.05	15,753	+0.08(+0.30%)
Jan 12, 2004	26.77	27.15	26.77	26.97	23,081	+0.24(+0.89%)
Jan 09, 2004	26.63	26.87	26.58	26.74	27,355	-0.31(-1.15%)
Jan 08, 2004	26.92	27.20	26.87	27.05	28,942	+0.62(+2.36%)
Jan 07, 2004	26.31	26.51	26.24	26.42	28,332	-0.09(-0.34%)
Jan 06, 2004	26.21	26.56	26.21	26.51	29,187	+0.97(+3.78%)
Jan 05, 2004	25.23	25.74	25.23	25.55	29,675	+0.55(+2.19%)
Jan 02, 2004	24.78	25.10	24.77	25.00	23,691	+0.68(+2.79%)
Dec 31, 2003	24.06	24.52	24.06	24.32	19,051	+0.16(+0.68%)
Dec 30, 2003	24.43	24.43	23.97	24.16	13,067	-0.16(-0.67%)
Dec 29, 2003	24.40	24.46	24.03	24.32	17,707	+0.04(+0.17%)
Dec 26, 2003	24.25	24.34	24.20	24.28	10,624	-0.14(-0.57%)
Dec 24, 2003	23.95	24.57	23.95	24.42	24,912	+0.30(+1.26%)
Dec 23, 2003	24.04	24.43	24.01	24.12	37,125	-0.34(-1.37%)
Dec 22, 2003	24.30	24.44	24.30	24.45	223,238	+0.14(+0.57%)
Dec 19, 2003	24.47	24.51	24.39	24.31	154,728	-0.05(-0.20%)
Dec 18, 2003	24.33	24.52	24.33	24.36	31,141	-0.11(-0.44%)
Dec 17, 2003	24.41	24.48	24.11	24.47	24,546	+0.06(+0.23%)
Dec 16, 2003	24.40	24.42	24.18	24.41	15,875	-0.01(-0.03%)
Dec 15, 2003	24.51	24.56	24.36	24.42	28,942	+0.16(+0.64%)
Dec 12, 2003	24.27	24.56	24.12	24.26	24,546	-0.06(-0.24%)
Dec 11, 2003	24.05	24.43	24.00	24.32	34,316	+0.25(+1.02%)
Dec 10, 2003	24.32	24.34	24.07	24.07	11,357	-0.34(-1.41%)
Dec 09, 2003	24.58	24.59	23.92	24.42	49,825	+0.31(+1.29%)
Dec 08, 2003	24.09	24.27	23.99	24.11	12,334	+0.04(+0.17%)
Dec 05, 2003	24.06	24.32	24.01	24.07	17,951	-0.07(-0.31%)
Dec 04, 2003	24.18	24.37	24.14	24.14	18,562	-0.07(-0.27%)
Dec 03, 2003	23.99	24.21	23.99	24.21	12,090	+0.09(+0.37%)
Dec 02, 2003	23.94	24.26	23.89	24.12	20,394	+0.05(+0.20%)
Dec 01, 2003	23.93	24.15	23.88	24.07	34,438	+0.45(+1.91%)
Nov 28, 2003	23.38	23.83	23.38	23.62	11,845	+0.52(+2.27%)
Nov 26, 2003	23.30	23.30	23.08	23.09	14,532	+0.07(+0.28%)
Nov 25, 2003	23.09	23.16	23.03	23.03	14,288	-0.10(-0.43%)
Nov 24, 2003	23.03	23.12	22.84	23.12	37,857	+0.20(+0.86%)
Nov 21, 2003	22.79	22.93	22.58	22.93	23,935	+0.15(+0.65%)
Nov 20, 2003	22.67	22.89	22.67	22.78	12,090	+0.08(+0.36%)
Nov 19, 2003	22.81	22.81	22.72	22.70	20,272	+0.11(+0.51%)
Nov 18, 2003	22.27	22.62	22.27	22.58	26,378	+0.46(+2.07%)
Nov 17, 2003	22.27	22.28	22.12	22.13	23,203	-0.43(-1.92%)
Nov 14, 2003	22.60	22.85	22.52	22.56	15,387	-0.11(-0.51%)
Nov 13, 2003	22.41	22.68	22.41	22.67	16,242	+0.43(+1.95%)
Nov 12, 2003	22.08	22.46	22.08	22.24	31,629	-0.02(-0.11%)
Nov 11, 2003	22.19	22.26	21.99	22.26	33,339	-0.55(-2.40%)
Nov 10, 2003	22.75	22.89	22.69	22.81	20,760	+0.15(+0.65%)
Nov 07, 2003	22.68	22.87	22.66	22.67	20,272	+0.31(+1.39%)
Nov 06, 2003	22.44	22.57	22.31	22.35	65,090	-0.11(-0.47%)
Nov 05, 2003	22.16	22.47	22.28	22.46	19,539	+0.19(+0.85%)
Nov 04, 2003	22.16	22.27	21.97	22.27	25,279	+0.20(+0.89%)

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.