Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.71	23.84	23.65	23.84	162,593	+0.08(+0.34%)
Jan 29, 2004	23.86	23.88	23.50	23.76	76,679	-0.08(-0.33%)
Jan 28, 2004	24.25	24.25	23.81	23.84	119,636	-0.30(-1.24%)
Jan 27, 2004	24.26	24.27	24.08	24.14	254,127	-0.08(-0.35%)
Jan 26, 2004	23.99	24.22	23.94	24.22	213,579	+0.18(+0.75%)
Jan 23, 2004	24.11	24.20	23.94	24.04	238,470	-0.03(-0.12%)
Jan 22, 2004	24.15	24.19	24.01	24.07	258,142	-0.06(-0.26%)
Jan 21, 2004	23.91	24.15	23.83	24.13	201,134	+0.18(+0.76%)
Jan 20, 2004	23.99	23.99	23.78	23.95	659,608	+0.08(+0.33%)
Jan 16, 2004	23.75	23.94	23.75	23.87	227,631	+0.12(+0.51%)
Jan 15, 2004	23.73	23.80	23.52	23.75	375,370	+0.12(+0.53%)
Jan 14, 2004	23.59	23.65	23.50	23.63	99,563	+0.17(+0.73%)
Jan 13, 2004	23.61	23.61	23.38	23.45	202,740	-0.06(-0.25%)
Jan 12, 2004	23.48	23.55	23.43	23.51	831,435	+0.09(+0.39%)
Jan 09, 2004	23.43	23.62	23.43	23.42	431,575	-0.01(-0.03%)
Jan 08, 2004	23.45	23.54	23.42	23.43	128,067	+0.03(+0.12%)
Jan 07, 2004	23.36	23.37	23.27	23.40	204,346	+0.01(+0.04%)
Jan 06, 2004	23.24	23.40	23.24	23.39	114,417	+0.05(+0.21%)
Jan 05, 2004	23.34	23.35	23.20	23.34	690,922	+0.22(+0.94%)
Jan 02, 2004	23.31	23.31	23.03	23.13	151,754	-0.11(-0.49%)
Dec 31, 2003	23.21	23.34	23.12	23.24	120,439	-0.01(-0.03%)
Dec 30, 2003	23.21	23.25	23.16	23.25	182,666	+0.07(+0.32%)
Dec 29, 2003	23.04	23.17	22.99	23.17	172,228	+0.29(+1.26%)
Dec 26, 2003	22.99	23.00	22.88	22.88	62,628	+0.00(+0.02%)
Dec 24, 2003	22.87	22.93	22.84	22.88	169,820	-0.01(-0.05%)
Dec 23, 2003	22.89	22.93	22.78	22.89	563,657	+0.11(+0.49%)
Dec 22, 2003	22.78	22.78	22.67	22.78	301,099	+0.05(+0.22%)
Dec 19, 2003	22.72	22.74	22.58	22.73	930,597	+0.04(+0.16%)
Dec 18, 2003	22.44	22.70	22.44	22.69	237,266	+0.28(+1.23%)
Dec 17, 2003	22.29	22.42	22.28	22.42	122,045	+0.07(+0.32%)
Dec 16, 2003	22.29	22.35	22.16	22.34	114,417	+0.00(+0.00%)
Dec 15, 2003	22.64	22.64	22.35	22.34	215,988	-0.13(-0.59%)
Dec 12, 2003	22.46	22.48	22.28	22.48	305,114	-0.03(-0.14%)
Dec 11, 2003	22.31	22.54	22.31	22.51	190,696	+0.31(+1.41%)
Dec 10, 2003	22.36	22.36	22.08	22.19	247,302	-0.19(-0.87%)
Dec 09, 2003	22.52	22.52	22.36	22.39	116,826	-0.14(-0.62%)
Dec 08, 2003	22.43	22.51	22.39	22.53	215,988	+0.12(+0.53%)
Dec 05, 2003	22.48	22.49	22.37	22.41	232,448	-0.13(-0.57%)
Dec 04, 2003	22.48	22.56	22.45	22.54	93,541	-0.02(-0.08%)
Dec 03, 2003	22.68	22.72	22.54	22.55	168,214	-0.02(-0.08%)
Dec 02, 2003	22.65	22.67	22.57	22.57	144,929	-0.08(-0.36%)
Dec 01, 2003	22.50	22.61	22.50	22.65	71,460	+0.26(+1.16%)
Nov 28, 2003	22.37	22.40	22.32	22.40	95,548	+0.12(+0.55%)
Nov 26, 2003	22.22	22.34	22.18	22.27	117,629	+0.08(+0.36%)
Nov 25, 2003	22.06	22.20	22.06	22.19	211,171	+0.18(+0.83%)
Nov 24, 2003	21.83	22.01	21.82	22.01	51,789	+0.33(+1.53%)
Nov 21, 2003	21.60	21.70	21.58	21.68	77,482	+0.08(+0.37%)
Nov 20, 2003	21.69	21.69	21.60	21.60	74,271	-0.16(-0.72%)
Nov 19, 2003	21.66	21.77	21.66	21.76	176,243	+0.14(+0.63%)
Nov 18, 2003	21.90	21.90	21.59	21.62	202,740	-0.16(-0.74%)
Nov 17, 2003	21.71	21.78	21.65	21.78	171,425	-0.19(-0.85%)
Nov 14, 2003	22.23	22.23	21.95	21.97	137,702	-0.17(-0.78%)
Nov 13, 2003	22.03	22.13	22.02	22.14	142,921	+0.06(+0.29%)
Nov 12, 2003	21.89	22.08	21.89	22.08	103,176	+0.24(+1.09%)
Nov 11, 2003	21.91	21.91	21.78	21.84	182,265	-0.06(-0.26%)
Nov 10, 2003	21.98	21.98	21.87	21.89	229,638	-0.19(-0.88%)
Nov 07, 2003	22.19	22.19	22.16	22.09	99,964	+0.05(+0.23%)
Nov 06, 2003	21.91	22.10	21.88	22.04	354,092	+0.09(+0.43%)
Nov 05, 2003	21.90	21.94	21.71	21.94	263,361	+0.01(+0.02%)
Nov 04, 2003	21.90	21.95	21.90	21.94	53,595	-0.00(-0.01%)

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.