Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.25	22.42	22.15	22.30	2,110,705	+0.07(+0.33%)
Jan 29, 2004	22.46	22.59	22.13	22.22	1,849,282	-0.21(-0.96%)
Jan 28, 2004	22.65	22.83	22.44	22.44	1,960,276	-0.15(-0.68%)
Jan 27, 2004	22.64	22.73	22.56	22.59	2,418,353	-0.05(-0.20%)
Jan 26, 2004	22.29	22.67	22.27	22.64	1,533,016	+0.15(+0.65%)
Jan 23, 2004	22.84	22.90	22.49	22.49	1,452,317	-0.21(-0.94%)
Jan 22, 2004	23.07	23.08	22.64	22.71	1,877,227	-0.43(-1.87%)
Jan 21, 2004	23.23	23.27	22.92	23.14	2,326,163	-0.09(-0.38%)
Jan 20, 2004	23.53	23.66	23.19	23.23	2,357,502	-0.30(-1.27%)
Jan 16, 2004	24.28	24.38	23.38	23.53	3,300,294	-0.73(-3.00%)
Jan 15, 2004	24.41	24.64	24.22	24.25	1,366,656	-0.07(-0.30%)
Jan 14, 2004	24.25	24.58	24.24	24.33	1,147,542	+0.05(+0.21%)
Jan 13, 2004	24.31	24.41	24.08	24.28	1,419,411	-0.04(-0.16%)
Jan 12, 2004	24.02	24.32	23.93	24.31	1,121,687	+0.28(+1.16%)
Jan 09, 2004	24.49	24.49	24.01	24.04	1,138,924	-0.53(-2.15%)
Jan 08, 2004	24.36	24.57	24.26	24.56	842,245	+0.20(+0.80%)
Jan 07, 2004	24.49	24.49	24.01	24.37	1,217,533	-0.12(-0.48%)
Jan 06, 2004	24.54	24.62	24.23	24.49	1,112,024	-0.25(-1.01%)
Jan 05, 2004	24.45	24.74	24.35	24.74	1,258,274	+0.37(+1.51%)
Jan 02, 2004	24.51	24.69	24.32	24.37	961,856	-0.15(-0.59%)
Dec 31, 2003	24.47	24.54	24.33	24.51	1,077,290	+0.18(+0.72%)
Dec 30, 2003	24.64	24.64	24.15	24.34	1,605,619	-0.33(-1.33%)
Dec 29, 2003	24.49	24.67	24.31	24.67	912,497	+0.20(+0.80%)
Dec 26, 2003	24.26	24.47	24.26	24.47	425,431	+0.23(+0.95%)
Dec 24, 2003	24.24	24.37	24.20	24.24	318,616	-0.05(-0.22%)
Dec 23, 2003	24.38	24.45	24.20	24.30	1,182,799	-0.11(-0.47%)
Dec 22, 2003	24.23	24.47	24.23	24.41	1,158,511	+0.21(+0.89%)
Dec 19, 2003	24.44	24.46	24.13	24.20	1,437,953	-0.27(-1.10%)
Dec 18, 2003	24.20	24.49	24.13	24.46	1,652,106	+0.25(+1.04%)
Dec 17, 2003	24.05	24.21	23.90	24.21	1,436,648	+0.19(+0.80%)
Dec 16, 2003	24.08	24.14	23.92	24.02	1,242,605	+0.00(+0.02%)
Dec 15, 2003	24.16	24.32	23.94	24.02	1,760,226	-0.01(-0.03%)
Dec 12, 2003	23.69	24.04	23.54	24.02	1,488,880	+0.43(+1.82%)
Dec 11, 2003	23.36	23.62	23.25	23.59	1,375,536	+0.15(+0.62%)
Dec 10, 2003	23.92	23.94	23.40	23.45	1,841,447	-0.47(-1.98%)
Dec 09, 2003	23.54	23.94	23.49	23.92	2,551,545	+0.46(+1.97%)
Dec 08, 2003	23.08	23.48	23.08	23.46	1,736,722	+0.38(+1.64%)
Dec 05, 2003	23.31	23.40	23.02	23.08	1,176,792	-0.26(-1.12%)
Dec 04, 2003	23.11	23.35	23.11	23.34	1,422,023	+0.21(+0.93%)
Dec 03, 2003	23.11	23.29	22.82	23.13	2,654,704	+0.02(+0.08%)
Dec 02, 2003	23.32	23.33	23.07	23.11	1,660,985	-0.29(-1.26%)
Dec 01, 2003	22.68	23.48	22.68	23.40	3,198,180	+1.01(+4.53%)
Nov 28, 2003	22.48	22.53	22.38	22.39	455,726	-0.09(-0.39%)
Nov 26, 2003	22.25	22.48	22.24	22.48	1,190,634	+0.23(+1.02%)
Nov 25, 2003	22.25	22.46	22.17	22.25	1,723,403	-0.02(-0.09%)
Nov 24, 2003	21.86	22.30	21.86	22.27	1,573,235	+0.52(+2.39%)
Nov 21, 2003	21.68	21.93	21.67	21.75	1,286,219	+0.05(+0.21%)
Nov 20, 2003	21.89	21.92	21.58	21.70	858,959	-0.22(-1.01%)
Nov 19, 2003	21.70	21.95	21.62	21.93	1,296,404	+0.16(+0.76%)
Nov 18, 2003	22.02	22.05	21.76	21.76	1,194,551	-0.22(-1.01%)
Nov 17, 2003	22.03	22.25	21.94	21.98	1,660,463	-0.26(-1.19%)
Nov 14, 2003	22.29	22.48	22.18	22.25	1,399,301	-0.04(-0.17%)
Nov 13, 2003	22.30	22.35	22.21	22.29	1,407,136	-0.04(-0.19%)
Nov 12, 2003	22.21	22.34	22.09	22.33	1,479,739	+0.12(+0.53%)
Nov 11, 2003	22.40	22.40	22.15	22.21	1,374,752	+0.17(+0.78%)
Nov 10, 2003	22.29	22.32	22.01	22.04	1,020,618	-0.28(-1.25%)
Nov 07, 2003	22.21	22.39	22.19	22.32	1,881,927	+0.16(+0.71%)
Nov 06, 2003	22.06	22.18	21.89	22.16	1,722,358	-0.06(-0.28%)
Nov 05, 2003	22.30	22.33	22.02	22.22	1,208,915	-0.04(-0.17%)
Nov 04, 2003	22.30	22.33	22.17	22.26	1,555,737	-0.03(-0.14%)

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.