Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.41	25.67	24.39	25.65	5,622,045	+1.25(+5.11%)
Jan 29, 2004	24.48	24.52	24.11	24.41	1,343,424	-0.07(-0.29%)
Jan 28, 2004	24.73	24.73	24.22	24.48	2,063,200	-0.25(-1.00%)
Jan 27, 2004	25.28	25.28	24.55	24.72	2,541,053	-0.56(-2.22%)
Jan 26, 2004	25.60	25.60	25.16	25.28	1,441,692	-0.33(-1.28%)
Jan 23, 2004	25.48	25.85	25.38	25.61	960,414	+0.13(+0.49%)
Jan 22, 2004	25.35	25.49	24.92	25.48	1,605,044	+0.16(+0.63%)
Jan 21, 2004	25.63	25.63	25.15	25.33	817,829	-0.31(-1.20%)
Jan 20, 2004	24.64	25.63	24.59	25.63	1,858,743	+1.05(+4.26%)
Jan 16, 2004	24.70	24.99	24.57	24.59	967,051	-0.05(-0.19%)
Jan 15, 2004	24.52	24.85	24.34	24.63	1,126,335	+0.21(+0.88%)
Jan 14, 2004	23.84	24.42	23.76	24.42	1,129,975	+0.64(+2.67%)
Jan 13, 2004	23.94	23.96	23.54	23.78	2,167,249	-0.03(-0.14%)
Jan 12, 2004	23.77	23.90	23.50	23.82	2,166,607	-0.19(-0.78%)
Jan 09, 2004	24.06	24.08	23.54	24.00	2,557,110	-0.12(-0.48%)
Jan 08, 2004	24.41	24.87	24.06	24.12	2,638,464	-0.28(-1.17%)
Jan 07, 2004	24.51	24.56	24.31	24.41	856,366	-0.07(-0.29%)
Jan 06, 2004	24.29	24.67	24.29	24.48	1,143,463	-0.06(-0.25%)
Jan 05, 2004	24.94	25.04	24.46	24.54	1,309,170	-0.50(-2.01%)
Jan 02, 2004	25.01	25.25	24.99	25.04	515,104	-0.05(-0.20%)
Dec 31, 2003	25.20	25.32	24.79	25.09	743,326	-0.07(-0.30%)
Dec 30, 2003	25.29	25.39	25.07	25.17	378,728	-0.13(-0.52%)
Dec 29, 2003	24.99	25.34	24.84	25.30	463,294	+0.30(+1.21%)
Dec 26, 2003	24.80	25.11	24.80	24.99	399,066	+0.23(+0.94%)
Dec 24, 2003	24.65	24.79	24.62	24.76	109,614	+0.08(+0.34%)
Dec 23, 2003	24.51	24.70	24.51	24.68	385,793	+0.05(+0.19%)
Dec 22, 2003	24.48	24.66	24.41	24.63	753,174	+0.18(+0.73%)
Dec 19, 2003	24.64	24.64	24.30	24.45	703,290	-0.19(-0.78%)
Dec 18, 2003	23.97	24.65	23.97	24.64	1,188,208	+0.71(+2.95%)
Dec 17, 2003	24.08	24.20	23.78	23.94	1,465,885	-0.26(-1.06%)
Dec 16, 2003	23.91	24.20	23.80	24.20	763,022	+0.38(+1.61%)
Dec 15, 2003	24.35	24.41	23.77	23.81	837,312	-0.42(-1.72%)
Dec 12, 2003	24.62	24.62	23.94	24.23	1,112,205	-0.43(-1.76%)
Dec 11, 2003	24.43	24.85	24.43	24.66	875,848	+0.09(+0.38%)
Dec 10, 2003	24.97	25.00	24.53	24.57	656,404	-0.46(-1.85%)
Dec 09, 2003	24.87	25.09	24.72	25.03	1,105,997	+0.24(+0.98%)
Dec 08, 2003	25.04	25.04	24.48	24.79	1,368,901	-0.39(-1.54%)
Dec 05, 2003	24.84	25.32	24.78	25.18	840,951	+0.35(+1.39%)
Dec 04, 2003	24.62	24.85	24.62	24.83	557,922	-0.07(-0.26%)
Dec 03, 2003	25.50	25.57	24.90	24.90	834,957	-0.47(-1.84%)
Dec 02, 2003	25.08	25.37	25.08	25.36	934,295	+0.21(+0.82%)
Dec 01, 2003	25.02	25.16	24.84	25.16	1,144,105	+0.04(+0.17%)
Nov 28, 2003	24.92	25.14	24.92	25.12	254,340	+0.27(+1.07%)
Nov 26, 2003	24.55	24.98	24.55	24.85	895,545	+0.26(+1.04%)
Nov 25, 2003	24.61	24.61	24.46	24.59	1,057,398	-0.01(-0.06%)
Nov 24, 2003	24.27	24.69	24.27	24.61	867,285	+0.45(+1.86%)
Nov 21, 2003	24.27	24.27	24.03	24.16	713,567	+0.00(+0.00%)
Nov 20, 2003	24.29	24.38	24.14	24.16	871,138	-0.21(-0.88%)
Nov 19, 2003	23.73	24.62	23.56	24.37	2,307,265	+0.69(+2.92%)
Nov 18, 2003	23.65	23.88	23.55	23.68	654,692	+0.15(+0.64%)
Nov 17, 2003	23.50	23.59	23.45	23.53	610,589	+0.04(+0.16%)
Nov 14, 2003	23.46	23.79	23.42	23.49	863,431	+0.15(+0.64%)
Nov 13, 2003	22.82	23.50	22.77	23.35	1,441,264	+0.56(+2.44%)
Nov 12, 2003	22.08	22.78	22.08	22.79	1,455,394	+0.76(+3.43%)
Nov 11, 2003	22.15	22.26	22.00	22.03	755,957	-0.14(-0.65%)
Nov 10, 2003	22.35	22.42	22.12	22.18	466,291	-0.19(-0.86%)
Nov 07, 2003	21.95	22.47	21.95	22.37	886,767	+0.39(+1.79%)
Nov 06, 2003	21.91	22.01	21.90	21.98	692,586	+0.16(+0.73%)
Nov 05, 2003	21.95	21.98	21.67	21.82	584,898	-0.01(-0.04%)
Nov 04, 2003	21.95	22.21	21.84	21.83	758,526	-0.29(-1.31%)

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.