Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	26.08	26.50	26.05	26.38	2,148,773	+0.10(+0.37%)
Jan 29, 2004	26.19	26.44	25.83	26.29	2,481,049	+0.16(+0.60%)
Jan 28, 2004	26.52	26.80	26.13	26.13	2,425,533	-0.33(-1.26%)
Jan 27, 2004	27.00	27.01	26.36	26.46	2,745,359	-0.57(-2.12%)
Jan 26, 2004	26.75	27.07	26.67	27.04	2,493,907	+0.03(+0.13%)
Jan 23, 2004	27.50	27.52	26.85	27.00	2,199,186	-0.50(-1.82%)
Jan 22, 2004	27.62	27.82	27.37	27.50	2,262,253	-0.16(-0.57%)
Jan 21, 2004	27.40	27.67	27.17	27.66	2,021,414	+0.23(+0.84%)
Jan 20, 2004	27.31	27.45	27.05	27.43	2,046,314	+0.12(+0.45%)
Jan 16, 2004	27.56	27.62	27.17	27.31	3,094,168	-0.25(-0.92%)
Jan 15, 2004	27.44	27.88	27.38	27.56	4,086,914	+0.24(+0.86%)
Jan 14, 2004	26.73	27.38	26.70	27.32	7,014,128	+1.21(+4.63%)
Jan 13, 2004	27.19	27.39	25.85	26.11	8,014,630	-0.94(-3.48%)
Jan 12, 2004	26.73	27.17	26.54	27.06	3,504,614	+0.23(+0.86%)
Jan 09, 2004	26.43	27.00	26.38	26.82	2,881,495	+0.37(+1.39%)
Jan 08, 2004	26.36	26.51	26.20	26.46	2,102,238	+0.18(+0.67%)
Jan 07, 2004	26.53	26.54	26.03	26.28	4,019,561	-0.35(-1.32%)
Jan 06, 2004	26.14	26.67	26.13	26.63	3,475,020	+0.35(+1.32%)
Jan 05, 2004	25.67	26.36	25.65	26.29	3,989,150	+1.05(+4.15%)
Jan 02, 2004	25.50	25.62	25.20	25.24	2,145,915	-0.28(-1.09%)
Dec 31, 2003	25.55	25.60	25.36	25.52	1,266,649	-0.06(-0.25%)
Dec 30, 2003	25.38	25.58	25.28	25.58	1,324,818	+0.12(+0.48%)
Dec 29, 2003	25.28	25.46	24.55	25.46	1,420,541	+0.21(+0.81%)
Dec 26, 2003	25.26	25.33	25.16	25.25	497,393	+0.05(+0.19%)
Dec 24, 2003	25.04	25.30	24.92	25.20	870,489	-0.01(-0.06%)
Dec 23, 2003	25.12	25.31	25.09	25.22	1,881,197	+0.24(+0.98%)
Dec 22, 2003	24.60	25.00	24.59	24.97	1,514,632	+0.14(+0.55%)
Dec 19, 2003	24.65	24.96	24.44	24.84	2,900,272	+0.17(+0.68%)
Dec 18, 2003	24.46	24.73	24.42	24.67	1,756,899	+0.25(+1.04%)
Dec 17, 2003	24.58	24.59	24.24	24.41	1,788,331	-0.25(-1.03%)
Dec 16, 2003	24.47	24.70	24.47	24.67	1,403,601	+0.26(+1.06%)
Dec 15, 2003	24.79	24.89	24.40	24.41	2,152,855	-0.13(-0.52%)
Dec 12, 2003	24.94	25.04	24.45	24.54	2,591,263	-0.38(-1.53%)
Dec 11, 2003	24.64	25.06	24.63	24.92	1,915,077	+0.39(+1.58%)
Dec 10, 2003	24.73	24.74	24.32	24.53	2,614,123	-0.16(-0.65%)
Dec 09, 2003	25.23	25.25	24.69	24.69	1,839,356	-0.52(-2.08%)
Dec 08, 2003	24.69	25.26	24.64	25.22	1,539,736	+0.48(+1.96%)
Dec 05, 2003	25.29	25.29	24.67	24.73	2,278,785	-0.61(-2.40%)
Dec 04, 2003	25.48	25.50	25.26	25.34	2,288,582	+0.00(+0.02%)
Dec 03, 2003	25.43	25.45	25.01	25.34	1,758,532	-0.05(-0.19%)
Dec 02, 2003	25.32	25.70	25.29	25.38	2,237,557	-0.03(-0.13%)
Dec 01, 2003	25.11	25.47	25.02	25.42	2,455,944	+0.45(+1.81%)
Nov 28, 2003	25.02	25.09	24.79	24.97	719,863	-0.05(-0.22%)
Nov 26, 2003	24.72	25.08	24.71	25.02	2,197,757	+0.33(+1.33%)
Nov 25, 2003	24.59	24.74	24.53	24.69	2,514,930	+0.14(+0.56%)
Nov 24, 2003	24.30	24.67	24.26	24.56	2,502,888	+0.31(+1.29%)
Nov 21, 2003	24.29	24.40	24.13	24.24	2,968,646	-0.04(-0.18%)
Nov 20, 2003	24.26	24.49	24.15	24.29	2,706,580	-0.19(-0.76%)
Nov 19, 2003	24.42	24.63	24.37	24.47	1,744,041	+0.05(+0.20%)
Nov 18, 2003	24.82	24.82	24.38	24.42	2,520,236	-0.32(-1.29%)
Nov 17, 2003	24.73	25.21	24.22	24.74	2,605,550	-0.12(-0.49%)
Nov 14, 2003	25.09	25.23	24.84	24.87	3,388,889	-0.23(-0.90%)
Nov 13, 2003	24.67	25.15	24.67	25.09	2,847,410	+0.42(+1.71%)
Nov 12, 2003	24.70	24.74	24.41	24.67	4,153,655	-0.03(-0.14%)
Nov 11, 2003	24.57	25.00	24.50	24.70	2,521,053	+0.05(+0.20%)
Nov 10, 2003	24.96	25.02	24.53	24.65	1,892,422	-0.30(-1.20%)
Nov 07, 2003	25.08	25.31	24.86	24.95	2,543,912	+0.01(+0.06%)
Nov 06, 2003	24.39	24.95	24.39	24.94	3,757,495	+0.08(+0.32%)
Nov 05, 2003	25.83	25.62	24.63	24.86	6,187,724	-0.80(-3.11%)
Nov 04, 2003	25.83	26.17	25.66	25.66	4,475,522	-0.26(-1.02%)

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.