Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	28.18	28.29	28.09	28.25	3,408,165	-0.07(-0.26%)
Jan 29, 2004	28.29	28.36	27.98	28.32	3,971,215	+0.04(+0.13%)
Jan 28, 2004	28.74	28.87	28.23	28.29	2,951,850	-0.37(-1.28%)
Jan 27, 2004	28.83	28.83	28.62	28.66	3,228,968	-0.13(-0.44%)
Jan 26, 2004	28.75	28.79	28.56	28.78	3,412,572	+0.09(+0.32%)
Jan 23, 2004	28.92	28.97	28.56	28.69	1,803,228	-0.31(-1.07%)
Jan 22, 2004	29.07	29.08	28.92	29.00	5,088,502	+0.02(+0.06%)
Jan 21, 2004	28.77	29.05	28.65	28.98	3,835,593	+0.35(+1.21%)
Jan 20, 2004	28.65	28.73	28.59	28.64	2,133,714	+0.31(+1.08%)
Jan 16, 2004	28.40	28.46	28.21	28.33	4,414,311	-0.10(-0.36%)
Jan 15, 2004	28.57	28.58	28.29	28.43	2,411,812	-0.17(-0.61%)
Jan 14, 2004	28.59	28.70	28.51	28.60	2,163,090	+0.25(+0.86%)
Jan 13, 2004	28.67	28.67	28.29	28.36	2,500,920	-0.17(-0.58%)
Jan 12, 2004	28.61	29.00	28.45	28.52	2,659,554	-0.01(-0.03%)
Jan 09, 2004	28.57	28.69	28.51	28.53	2,306,546	-0.18(-0.63%)
Jan 08, 2004	28.75	28.75	28.49	28.71	2,521,484	+0.41(+1.44%)
Jan 07, 2004	28.29	28.29	28.17	28.31	2,582,195	-0.29(-1.00%)
Jan 06, 2004	28.63	28.64	28.43	28.59	2,776,080	+0.04(+0.15%)
Jan 05, 2004	28.39	28.57	28.27	28.55	4,182,236	+0.54(+1.92%)
Jan 02, 2004	27.94	28.19	27.94	28.01	2,600,311	+0.08(+0.27%)
Dec 31, 2003	27.83	27.96	27.69	27.94	5,106,617	+0.35(+1.28%)
Dec 30, 2003	27.45	27.63	27.45	27.58	6,213,133	+0.05(+0.19%)
Dec 29, 2003	27.39	27.53	27.23	27.53	3,324,932	+0.46(+1.68%)
Dec 26, 2003	27.19	27.28	27.07	27.07	778,967	-0.05(-0.18%)
Dec 24, 2003	27.08	27.35	27.07	27.12	895,983	+0.07(+0.24%)
Dec 23, 2003	27.02	27.10	26.92	27.06	2,712,431	+0.06(+0.21%)
Dec 22, 2003	26.97	27.01	26.86	27.00	2,540,089	-0.14(-0.53%)
Dec 19, 2003	27.33	27.33	27.06	27.14	1,880,586	-0.15(-0.56%)
Dec 18, 2003	27.11	27.30	26.99	27.30	5,285,814	+0.40(+1.49%)
Dec 17, 2003	26.96	26.96	26.82	26.90	2,420,135	-0.06(-0.23%)
Dec 16, 2003	26.76	26.98	26.76	26.96	1,872,263	+0.25(+0.92%)
Dec 15, 2003	27.20	27.20	26.72	26.72	4,112,712	-0.18(-0.67%)
Dec 12, 2003	26.81	26.94	26.76	26.89	1,579,477	+0.09(+0.33%)
Dec 11, 2003	26.53	26.86	26.51	26.81	2,696,764	+0.29(+1.11%)
Dec 10, 2003	26.62	26.62	26.46	26.51	3,517,837	-0.19(-0.72%)
Dec 09, 2003	26.98	27.01	26.59	26.70	3,576,590	-0.11(-0.42%)
Dec 08, 2003	26.74	26.85	26.53	26.82	3,022,354	+0.13(+0.47%)
Dec 05, 2003	26.75	26.77	26.58	26.69	1,798,822	-0.10(-0.36%)
Dec 04, 2003	26.91	26.92	26.73	26.79	2,364,320	+0.06(+0.23%)
Dec 03, 2003	26.82	26.96	26.73	26.73	2,698,722	+0.05(+0.20%)
Dec 02, 2003	26.55	26.72	26.52	26.67	1,575,070	+0.06(+0.24%)
Dec 01, 2003	26.51	26.62	26.40	26.61	3,101,670	+0.52(+1.98%)
Nov 28, 2003	26.14	26.15	26.02	26.09	1,878,138	+0.04(+0.16%)
Nov 26, 2003	26.07	26.07	25.86	26.05	2,052,928	+0.22(+0.85%)
Nov 25, 2003	25.85	25.90	25.67	25.83	2,822,104	+0.04(+0.16%)
Nov 24, 2003	25.63	25.78	25.57	25.79	2,274,232	+0.28(+1.10%)
Nov 21, 2003	25.52	25.59	25.39	25.51	1,646,064	+0.19(+0.73%)
Nov 20, 2003	25.31	25.53	25.28	25.33	1,545,204	-0.16(-0.64%)
Nov 19, 2003	25.43	25.48	25.34	25.49	1,710,692	+0.06(+0.24%)
Nov 18, 2003	25.48	25.57	25.43	25.43	1,101,129	+0.10(+0.40%)
Nov 17, 2003	25.52	25.53	25.25	25.33	1,614,239	-0.44(-1.72%)
Nov 14, 2003	25.78	25.93	25.65	25.77	5,171,735	-0.18(-0.68%)
Nov 13, 2003	25.89	25.98	25.82	25.95	2,548,902	+0.15(+0.57%)
Nov 12, 2003	25.50	25.84	25.44	25.80	1,454,137	+0.53(+2.09%)
Nov 11, 2003	25.37	25.32	25.20	25.27	4,159,225	-0.10(-0.38%)
Nov 10, 2003	25.67	25.67	25.37	25.37	1,449,731	-0.21(-0.83%)
Nov 07, 2003	25.48	25.72	25.48	25.58	11,421,100	+0.23(+0.93%)
Nov 06, 2003	25.46	25.47	25.25	25.35	3,132,026	-0.22(-0.88%)
Nov 05, 2003	25.70	25.75	25.65	25.57	2,021,104	-0.15(-0.57%)
Nov 04, 2003	25.70	25.75	25.65	25.72	2,063,431	+0.04(+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.