Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.36	22.53	22.26	22.41	2,100,422	+0.07(+0.33%)
Jan 29, 2004	22.57	22.70	22.24	22.33	1,840,274	-0.22(-0.96%)
Jan 28, 2004	22.76	22.94	22.55	22.55	1,950,726	-0.15(-0.68%)
Jan 27, 2004	22.75	22.84	22.67	22.70	2,406,572	-0.05(-0.20%)
Jan 26, 2004	22.39	22.78	22.37	22.75	1,525,548	+0.15(+0.65%)
Jan 23, 2004	22.95	23.01	22.60	22.60	1,445,242	-0.22(-0.94%)
Jan 22, 2004	23.18	23.19	22.76	22.82	1,868,082	-0.43(-1.87%)
Jan 21, 2004	23.34	23.38	23.03	23.25	2,314,831	-0.09(-0.38%)
Jan 20, 2004	23.64	23.78	23.30	23.34	2,346,018	-0.30(-1.27%)
Jan 16, 2004	24.39	24.50	23.49	23.64	3,284,217	-0.73(-3.00%)
Jan 15, 2004	24.53	24.76	24.34	24.37	1,359,999	-0.07(-0.30%)
Jan 14, 2004	24.36	24.70	24.36	24.45	1,141,952	+0.05(+0.21%)
Jan 13, 2004	24.43	24.53	24.20	24.39	1,412,496	-0.04(-0.16%)
Jan 12, 2004	24.14	24.44	24.05	24.43	1,116,223	+0.28(+1.16%)
Jan 09, 2004	24.61	24.61	24.13	24.15	1,133,375	-0.53(-2.15%)
Jan 08, 2004	24.48	24.69	24.38	24.68	838,142	+0.20(+0.80%)
Jan 07, 2004	24.61	24.61	24.13	24.49	1,211,602	-0.12(-0.48%)
Jan 06, 2004	24.66	24.74	24.35	24.61	1,106,607	-0.25(-1.01%)
Jan 05, 2004	24.57	24.86	24.47	24.86	1,252,145	+0.37(+1.51%)
Jan 02, 2004	24.63	24.81	24.44	24.49	957,171	-0.15(-0.59%)
Dec 31, 2003	24.59	24.66	24.45	24.63	1,072,042	+0.18(+0.72%)
Dec 30, 2003	24.76	24.76	24.27	24.46	1,597,797	-0.33(-1.33%)
Dec 29, 2003	24.61	24.79	24.43	24.79	908,052	+0.20(+0.80%)
Dec 26, 2003	24.38	24.59	24.38	24.59	423,359	+0.23(+0.95%)
Dec 24, 2003	24.36	24.49	24.32	24.36	317,064	-0.05(-0.22%)
Dec 23, 2003	24.50	24.57	24.31	24.41	1,177,037	-0.12(-0.47%)
Dec 22, 2003	24.34	24.59	24.34	24.53	1,152,867	+0.22(+0.89%)
Dec 19, 2003	24.56	24.58	24.25	24.31	1,430,948	-0.27(-1.10%)
Dec 18, 2003	24.32	24.61	24.25	24.58	1,644,057	+0.25(+1.04%)
Dec 17, 2003	24.17	24.33	24.01	24.33	1,429,649	+0.19(+0.80%)
Dec 16, 2003	24.19	24.26	24.04	24.14	1,236,551	+0.00(+0.02%)
Dec 15, 2003	24.28	24.44	24.06	24.13	1,751,651	-0.01(-0.03%)
Dec 12, 2003	23.81	24.16	23.65	24.14	1,481,627	+0.43(+1.82%)
Dec 11, 2003	23.47	23.73	23.37	23.71	1,368,835	+0.15(+0.62%)
Dec 10, 2003	24.04	24.06	23.51	23.56	1,832,477	-0.48(-1.98%)
Dec 09, 2003	23.65	24.05	23.61	24.04	2,539,115	+0.47(+1.97%)
Dec 08, 2003	23.19	23.59	23.19	23.58	1,728,261	+0.38(+1.64%)
Dec 05, 2003	23.42	23.52	23.14	23.19	1,171,059	-0.26(-1.12%)
Dec 04, 2003	23.22	23.47	23.22	23.46	1,415,095	+0.22(+0.93%)
Dec 03, 2003	23.22	23.41	22.94	23.24	2,641,771	+0.02(+0.08%)
Dec 02, 2003	23.43	23.45	23.18	23.22	1,652,894	-0.30(-1.26%)
Dec 01, 2003	22.79	23.60	22.79	23.52	3,182,600	+1.02(+4.53%)
Nov 28, 2003	22.59	22.64	22.49	22.50	453,506	-0.09(-0.39%)
Nov 26, 2003	22.36	22.59	22.35	22.59	1,184,833	+0.23(+1.02%)
Nov 25, 2003	22.36	22.57	22.28	22.36	1,715,007	-0.02(-0.09%)
Nov 24, 2003	21.97	22.41	21.97	22.38	1,565,571	+0.52(+2.39%)
Nov 21, 2003	21.79	22.03	21.77	21.86	1,279,953	+0.05(+0.21%)
Nov 20, 2003	21.99	22.02	21.68	21.81	854,774	-0.22(-1.01%)
Nov 19, 2003	21.81	22.06	21.73	22.03	1,290,089	+0.17(+0.76%)
Nov 18, 2003	22.12	22.16	21.87	21.87	1,188,732	-0.22(-1.01%)
Nov 17, 2003	22.14	22.36	22.05	22.09	1,652,374	-0.27(-1.19%)
Nov 14, 2003	22.39	22.59	22.29	22.36	1,392,485	-0.04(-0.17%)
Nov 13, 2003	22.41	22.46	22.32	22.39	1,400,281	-0.04(-0.19%)
Nov 12, 2003	22.32	22.45	22.19	22.44	1,472,531	+0.12(+0.53%)
Nov 11, 2003	22.51	22.51	22.26	22.32	1,368,055	+0.17(+0.78%)
Nov 10, 2003	22.40	22.43	22.12	22.14	1,015,646	-0.28(-1.25%)
Nov 07, 2003	22.32	22.50	22.30	22.43	1,872,760	+0.16(+0.71%)
Nov 06, 2003	22.17	22.29	21.99	22.27	1,713,967	-0.06(-0.28%)
Nov 05, 2003	22.41	22.44	22.12	22.33	1,203,026	-0.04(-0.17%)
Nov 04, 2003	22.41	22.44	22.28	22.37	1,548,158	-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.