Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.05	23.33	23.05	23.22	1,162,327	+0.20(+0.87%)
Jan 29, 2004	22.95	23.02	22.62	23.02	863,553	-0.29(-1.25%)
Jan 28, 2004	22.99	23.34	22.90	23.31	1,263,765	+0.42(+1.85%)
Jan 27, 2004	22.83	22.95	22.80	22.89	860,420	+0.08(+0.36%)
Jan 26, 2004	22.68	22.81	22.60	22.81	1,064,261	+0.12(+0.55%)
Jan 23, 2004	22.43	22.74	22.40	22.68	960,172	+0.28(+1.26%)
Jan 22, 2004	22.40	22.77	22.31	22.40	1,138,714	+0.05(+0.24%)
Jan 21, 2004	22.39	22.41	22.23	22.35	714,888	-0.01(-0.06%)
Jan 20, 2004	22.33	22.53	22.33	22.36	464,545	+0.03(+0.13%)
Jan 16, 2004	22.45	22.53	22.33	22.33	756,813	+0.01(+0.04%)
Jan 15, 2004	22.18	22.32	22.07	22.32	674,168	+0.11(+0.50%)
Jan 14, 2004	21.93	22.27	21.93	22.21	1,117,751	+0.15(+0.66%)
Jan 13, 2004	22.29	22.29	21.91	22.06	924,512	-0.22(-1.01%)
Jan 12, 2004	22.20	22.30	22.16	22.29	644,291	+0.08(+0.37%)
Jan 09, 2004	22.18	22.33	22.12	22.20	633,689	-0.02(-0.07%)
Jan 08, 2004	22.41	22.41	22.16	22.22	973,424	-0.05(-0.22%)
Jan 07, 2004	22.74	22.77	22.13	22.27	919,693	-0.45(-1.99%)
Jan 06, 2004	22.35	22.72	22.27	22.72	1,061,370	+0.40(+1.79%)
Jan 05, 2004	22.62	22.70	22.17	22.32	1,198,710	-0.25(-1.12%)
Jan 02, 2004	22.72	22.81	22.37	22.58	963,305	-0.15(-0.64%)
Dec 31, 2003	22.83	22.85	22.59	22.72	563,815	-0.10(-0.42%)
Dec 30, 2003	22.70	22.88	22.63	22.82	714,648	+0.20(+0.88%)
Dec 29, 2003	22.54	22.72	22.37	22.62	518,999	+0.12(+0.55%)
Dec 26, 2003	22.47	22.59	22.39	22.49	207,214	+0.00(+0.02%)
Dec 24, 2003	22.47	22.54	22.44	22.49	254,680	+0.06(+0.26%)
Dec 23, 2003	22.37	22.49	22.37	22.43	562,369	-0.02(-0.09%)
Dec 22, 2003	22.39	22.46	22.39	22.45	606,462	+0.08(+0.37%)
Dec 19, 2003	22.41	22.46	22.35	22.37	1,373,155	-0.04(-0.19%)
Dec 18, 2003	23.12	23.12	22.45	22.41	10,797,305	-0.69(-2.98%)
Dec 17, 2003	23.06	23.18	23.03	23.10	666,699	+0.05(+0.20%)
Dec 16, 2003	23.00	23.07	22.93	23.05	699,227	+0.08(+0.34%)
Dec 15, 2003	22.87	23.01	22.87	22.98	573,212	+0.13(+0.58%)
Dec 12, 2003	22.54	22.85	22.49	22.84	715,370	+0.31(+1.36%)
Dec 11, 2003	22.29	22.54	22.22	22.54	671,277	+0.22(+0.99%)
Dec 10, 2003	22.52	22.53	22.19	22.32	739,465	-0.21(-0.92%)
Dec 09, 2003	22.49	22.64	22.41	22.52	523,095	+0.04(+0.17%)
Dec 08, 2003	22.33	22.53	22.25	22.49	617,546	+0.13(+0.58%)
Dec 05, 2003	22.37	22.40	22.31	22.36	436,354	-0.04(-0.17%)
Dec 04, 2003	22.71	22.72	22.27	22.39	735,851	-0.30(-1.33%)
Dec 03, 2003	22.62	22.72	22.62	22.70	317,326	+0.05(+0.22%)
Dec 02, 2003	22.72	22.77	22.61	22.65	743,079	-0.07(-0.33%)
Dec 01, 2003	22.61	22.81	22.61	22.72	792,232	+0.02(+0.07%)
Nov 28, 2003	22.49	22.72	22.49	22.71	336,602	+0.27(+1.22%)
Nov 26, 2003	22.41	22.43	22.24	22.43	609,595	+0.11(+0.48%)
Nov 25, 2003	22.02	22.32	22.02	22.32	690,794	+0.37(+1.70%)
Nov 24, 2003	22.02	22.18	21.93	21.95	701,636	-0.08(-0.36%)
Nov 21, 2003	22.12	22.16	21.77	22.03	872,227	-0.06(-0.26%)
Nov 20, 2003	22.25	22.25	21.96	22.09	767,415	-0.08(-0.36%)
Nov 19, 2003	22.25	22.37	22.15	22.17	880,660	-0.02(-0.07%)
Nov 18, 2003	22.18	22.42	22.11	22.18	1,049,564	+0.09(+0.39%)
Nov 17, 2003	22.08	22.20	22.08	22.10	916,320	+0.00(+0.00%)
Nov 14, 2003	21.84	22.16	21.84	22.10	1,001,374	+0.25(+1.16%)
Nov 13, 2003	21.97	21.97	21.77	21.84	567,188	-0.12(-0.57%)
Nov 12, 2003	21.66	22.01	21.59	21.97	685,734	+0.34(+1.57%)
Nov 11, 2003	21.73	21.76	21.56	21.63	676,819	-0.11(-0.52%)
Nov 10, 2003	21.67	21.79	21.67	21.74	584,536	+0.13(+0.60%)
Nov 07, 2003	21.42	21.64	21.42	21.61	644,291	+0.23(+1.07%)
Nov 06, 2003	21.58	21.45	21.23	21.38	645,496	-0.20(-0.92%)
Nov 05, 2003	21.37	21.68	21.56	21.58	919,693	-0.01(-0.06%)
Nov 04, 2003	21.37	21.70	21.34	21.59	1,280,390	+0.25(+1.17%)

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.