Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.44	22.83	22.20	22.82	5,725,025	+0.33(+1.46%)
Jan 29, 2004	22.89	22.92	22.44	22.49	5,560,373	-0.19(-0.83%)
Jan 28, 2004	23.15	23.21	22.53	22.68	5,538,703	-0.37(-1.62%)
Jan 27, 2004	23.14	23.27	22.93	23.05	3,729,387	-0.21(-0.88%)
Jan 26, 2004	22.64	23.34	22.64	23.26	3,810,139	+0.42(+1.84%)
Jan 23, 2004	23.32	23.32	22.82	22.84	5,550,001	-0.58(-2.47%)
Jan 22, 2004	23.39	23.44	22.79	23.42	5,502,032	+0.03(+0.12%)
Jan 21, 2004	23.54	23.62	23.34	23.39	4,133,330	-0.09(-0.37%)
Jan 20, 2004	23.61	23.87	23.41	23.48	5,397,203	-0.06(-0.27%)
Jan 16, 2004	23.78	23.81	23.29	23.54	5,372,014	-0.14(-0.59%)
Jan 15, 2004	23.92	24.01	23.55	23.68	5,040,859	-0.24(-0.99%)
Jan 14, 2004	23.86	23.97	23.66	23.92	3,943,120	+0.06(+0.27%)
Jan 13, 2004	24.05	24.26	23.81	23.85	5,747,991	-0.24(-1.01%)
Jan 12, 2004	23.97	24.23	23.92	24.10	4,044,059	+0.12(+0.50%)
Jan 09, 2004	24.24	24.30	23.69	23.98	6,122,856	-0.31(-1.27%)
Jan 08, 2004	23.90	24.30	23.84	24.29	7,200,592	+0.39(+1.63%)
Jan 07, 2004	23.49	24.01	23.49	23.90	6,466,605	+0.26(+1.12%)
Jan 06, 2004	23.42	23.71	23.36	23.63	5,148,281	+0.09(+0.39%)
Jan 05, 2004	23.19	23.55	23.08	23.54	4,760,451	+0.46(+2.01%)
Jan 02, 2004	23.51	23.51	23.04	23.08	3,711,237	-0.20(-0.86%)
Dec 31, 2003	23.28	23.39	23.16	23.28	4,043,874	+0.00(+0.00%)
Dec 30, 2003	23.28	23.35	23.13	23.28	3,031,887	-0.01(-0.02%)
Dec 29, 2003	22.93	23.29	22.84	23.28	3,119,306	+0.48(+2.11%)
Dec 26, 2003	22.77	23.01	22.75	22.80	891,045	+0.02(+0.09%)
Dec 24, 2003	22.81	22.88	22.68	22.78	1,214,051	-0.09(-0.40%)
Dec 23, 2003	22.76	22.91	22.70	22.87	3,059,668	+0.00(+0.00%)
Dec 22, 2003	22.81	22.94	22.73	22.87	4,558,758	+0.05(+0.24%)
Dec 19, 2003	22.89	22.95	22.59	22.82	6,893,329	+0.17(+0.76%)
Dec 18, 2003	22.33	22.71	22.30	22.64	5,254,036	+0.41(+1.85%)
Dec 17, 2003	22.06	22.26	21.95	22.23	2,983,176	+0.12(+0.54%)
Dec 16, 2003	22.12	22.12	21.82	22.12	3,414,530	+0.10(+0.44%)
Dec 15, 2003	22.35	22.40	22.01	22.02	4,488,378	-0.17(-0.78%)
Dec 12, 2003	22.15	22.19	21.87	22.19	2,961,322	+0.04(+0.20%)
Dec 11, 2003	21.94	22.16	21.94	22.15	4,479,488	+0.21(+0.93%)
Dec 10, 2003	22.05	22.06	21.84	21.94	4,079,619	+0.02(+0.07%)
Dec 09, 2003	21.72	22.19	21.91	21.93	7,306,162	+0.21(+0.94%)
Dec 08, 2003	21.27	21.72	21.24	21.72	3,743,834	+0.48(+2.26%)
Dec 05, 2003	21.38	21.44	21.15	21.24	3,225,801	-0.25(-1.18%)
Dec 04, 2003	21.22	21.61	21.33	21.49	7,000,751	+0.28(+1.30%)
Dec 03, 2003	21.19	21.35	21.07	21.22	4,299,093	+0.11(+0.51%)
Dec 02, 2003	20.79	21.14	20.79	21.11	7,633,058	+0.19(+0.90%)
Dec 01, 2003	20.38	20.97	20.37	20.92	11,196,312	+0.83(+4.14%)
Nov 28, 2003	20.13	20.23	20.04	20.09	3,329,149	-0.03(-0.16%)
Nov 26, 2003	20.38	20.42	20.09	20.12	5,092,903	-0.13(-0.67%)
Nov 25, 2003	20.36	20.37	20.21	20.26	3,389,897	-0.13(-0.64%)
Nov 24, 2003	20.17	20.40	20.11	20.39	3,787,173	+0.36(+1.78%)
Nov 21, 2003	19.94	20.06	19.90	20.03	4,837,313	+0.09(+0.46%)
Nov 20, 2003	19.98	20.20	19.88	19.94	4,344,470	-0.09(-0.46%)
Nov 19, 2003	19.84	20.14	19.75	20.03	5,633,161	+0.13(+0.65%)
Nov 18, 2003	19.98	20.06	19.80	19.90	4,188,523	-0.08(-0.38%)
Nov 17, 2003	20.06	20.27	19.81	19.98	3,418,605	-0.18(-0.91%)
Nov 14, 2003	20.37	20.51	20.23	20.16	4,697,109	-0.13(-0.64%)
Nov 13, 2003	20.25	20.40	20.14	20.29	3,698,642	-0.06(-0.32%)
Nov 12, 2003	20.19	20.37	20.10	20.36	3,499,171	+0.22(+1.07%)
Nov 11, 2003	20.10	20.21	20.03	20.14	3,253,768	+0.04(+0.21%)
Nov 10, 2003	20.29	20.29	20.06	20.10	4,723,409	-0.28(-1.35%)
Nov 07, 2003	20.65	20.76	20.30	20.37	6,320,475	-0.23(-1.10%)
Nov 06, 2003	20.83	20.83	20.52	20.60	5,076,790	-0.24(-1.17%)
Nov 05, 2003	21.27	21.07	20.78	20.84	3,981,458	-0.33(-1.56%)
Nov 04, 2003	21.27	21.27	21.08	21.17	2,410,368	-0.18(-0.83%)

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.