Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.80	26.36	25.80	26.30	850,482	+0.50(+1.93%)
Jan 29, 2004	24.98	25.83	24.98	25.80	524,820	+0.69(+2.75%)
Jan 28, 2004	25.10	25.36	25.09	25.11	280,756	+0.07(+0.26%)
Jan 27, 2004	25.03	25.15	25.01	25.05	134,354	-0.01(-0.04%)
Jan 26, 2004	25.28	25.28	25.04	25.06	230,373	-0.16(-0.65%)
Jan 23, 2004	25.12	25.25	25.11	25.22	134,719	+0.16(+0.63%)
Jan 22, 2004	24.79	25.22	24.77	25.06	213,213	+0.20(+0.81%)
Jan 21, 2004	24.76	24.93	24.72	24.86	147,132	+0.17(+0.69%)
Jan 20, 2004	24.84	24.94	24.68	24.69	220,150	-0.15(-0.60%)
Jan 16, 2004	24.84	24.88	24.68	24.84	124,131	-0.08(-0.33%)
Jan 15, 2004	25.02	25.03	24.86	24.92	154,616	+0.04(+0.15%)
Jan 14, 2004	24.71	25.08	24.70	24.88	159,362	+0.24(+0.96%)
Jan 13, 2004	24.85	24.89	24.65	24.65	126,869	-0.21(-0.84%)
Jan 12, 2004	24.88	24.88	24.71	24.85	141,108	-0.02(-0.09%)
Jan 09, 2004	24.95	25.08	24.88	24.88	175,792	-0.16(-0.63%)
Jan 08, 2004	25.14	25.14	24.96	25.03	184,371	-0.05(-0.20%)
Jan 07, 2004	25.05	25.08	24.91	25.08	248,810	+0.09(+0.37%)
Jan 06, 2004	25.42	25.42	24.97	24.99	236,214	-0.36(-1.43%)
Jan 05, 2004	25.48	25.59	25.09	25.35	137,274	-0.14(-0.54%)
Jan 02, 2004	25.39	25.60	25.39	25.49	146,767	+0.16(+0.65%)
Dec 31, 2003	25.58	25.62	25.33	25.33	157,537	-0.30(-1.15%)
Dec 30, 2003	25.47	25.60	25.47	25.62	168,490	+0.20(+0.78%)
Dec 29, 2003	25.21	25.49	25.21	25.42	232,563	+0.32(+1.29%)
Dec 26, 2003	25.15	25.35	25.10	25.10	56,954	-0.10(-0.41%)
Dec 24, 2003	25.17	25.21	25.13	25.20	100,765	+0.14(+0.57%)
Dec 23, 2003	25.10	25.10	24.90	25.06	135,084	+0.07(+0.28%)
Dec 22, 2003	24.76	24.98	24.76	24.99	194,959	+0.26(+1.04%)
Dec 19, 2003	24.87	24.90	24.77	24.73	186,927	-0.03(-0.13%)
Dec 18, 2003	24.60	24.93	24.51	24.77	248,080	+0.12(+0.49%)
Dec 17, 2003	24.71	24.77	24.51	24.65	132,893	+0.00(+0.00%)
Dec 16, 2003	24.68	24.72	24.60	24.65	158,450	+0.05(+0.20%)
Dec 15, 2003	24.65	24.76	24.53	24.60	250,453	+0.03(+0.11%)
Dec 12, 2003	24.65	24.65	24.37	24.57	107,884	+0.06(+0.25%)
Dec 11, 2003	24.49	24.60	24.43	24.51	151,148	+0.01(+0.02%)
Dec 10, 2003	24.60	24.62	24.37	24.50	137,457	-0.03(-0.13%)
Dec 09, 2003	24.71	24.71	24.48	24.54	171,775	-0.18(-0.71%)
Dec 08, 2003	24.45	24.71	24.45	24.71	294,264	+0.32(+1.30%)
Dec 05, 2003	24.33	24.51	24.27	24.39	130,703	+0.14(+0.56%)
Dec 04, 2003	24.07	24.28	24.03	24.26	349,393	+0.18(+0.75%)
Dec 03, 2003	24.21	24.21	24.05	24.08	492,327	-0.13(-0.52%)
Dec 02, 2003	24.24	24.24	24.19	24.20	325,114	-0.04(-0.16%)
Dec 01, 2003	24.21	24.27	24.10	24.24	294,812	-0.03(-0.11%)
Nov 28, 2003	24.37	24.38	24.27	24.27	198,792	-0.05(-0.20%)
Nov 26, 2003	24.37	24.37	24.20	24.32	278,017	-0.05(-0.20%)
Nov 25, 2003	24.46	24.46	24.33	24.37	259,580	-0.28(-1.16%)
Nov 24, 2003	24.24	24.65	24.22	24.65	470,056	+0.44(+1.81%)
Nov 21, 2003	24.24	24.25	24.10	24.21	544,170	-0.06(-0.25%)
Nov 20, 2003	23.99	24.32	23.92	24.27	2,754,622	+0.21(+0.89%)
Nov 19, 2003	23.72	24.06	23.71	24.06	756,471	+0.27(+1.13%)
Nov 18, 2003	24.00	24.01	23.66	23.79	531,209	-0.25(-1.05%)
Nov 17, 2003	24.15	24.16	23.94	24.04	747,891	-0.14(-0.59%)
Nov 14, 2003	24.51	24.56	24.14	24.19	499,994	-0.28(-1.16%)
Nov 13, 2003	24.73	24.82	24.26	24.47	773,995	-0.32(-1.28%)
Nov 12, 2003	24.74	24.79	24.70	24.79	230,008	+0.06(+0.24%)
Nov 11, 2003	24.63	24.73	24.63	24.73	169,402	+0.06(+0.24%)
Nov 10, 2003	24.57	24.72	24.55	24.67	275,644	+0.02(+0.07%)
Nov 07, 2003	24.57	24.65	24.45	24.65	177,982	+0.08(+0.31%)
Nov 06, 2003	24.27	24.57	24.27	24.57	262,136	+0.22(+0.90%)
Nov 05, 2003	24.44	24.36	24.19	24.36	185,649	+0.22(+0.93%)
Nov 04, 2003	24.44	24.54	24.19	24.13	195,397	-0.35(-1.43%)

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.