Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.76	22.79	22.60	22.77	1,969,424	+0.02(+0.09%)
Jan 29, 2004	22.55	22.84	22.34	22.75	3,026,789	+0.20(+0.90%)
Jan 28, 2004	22.06	22.61	22.00	22.55	4,935,588	+0.58(+2.65%)
Jan 27, 2004	22.16	22.16	21.93	21.97	2,759,849	-0.19(-0.84%)
Jan 26, 2004	22.47	22.47	22.07	22.16	1,951,525	-0.32(-1.41%)
Jan 23, 2004	22.50	22.51	22.21	22.47	2,745,992	-0.06(-0.25%)
Jan 22, 2004	22.55	22.91	22.43	22.53	1,614,723	-0.28(-1.21%)
Jan 21, 2004	22.43	22.80	22.28	22.80	1,526,770	+0.37(+1.67%)
Jan 20, 2004	22.24	22.43	22.19	22.43	783,497	+0.17(+0.77%)
Jan 16, 2004	22.26	22.36	22.21	22.26	979,226	-0.01(-0.02%)
Jan 15, 2004	22.42	22.44	22.20	22.26	1,142,623	-0.11(-0.49%)
Jan 14, 2004	22.36	22.44	22.32	22.37	869,718	+0.02(+0.09%)
Jan 13, 2004	22.23	22.42	22.23	22.35	1,656,679	+0.12(+0.54%)
Jan 12, 2004	22.23	22.30	22.09	22.23	1,747,519	-0.05(-0.21%)
Jan 09, 2004	22.25	22.33	22.13	22.28	1,554,676	+0.03(+0.12%)
Jan 08, 2004	22.29	22.42	22.15	22.25	1,770,229	-0.04(-0.16%)
Jan 07, 2004	22.18	22.28	22.13	22.29	2,049,486	+0.11(+0.52%)
Jan 06, 2004	22.11	22.19	21.98	22.18	1,709,798	-0.01(-0.05%)
Jan 05, 2004	22.33	22.38	21.97	22.19	3,277,562	-0.15(-0.65%)
Jan 02, 2004	22.37	22.44	22.27	22.33	2,204,030	-0.02(-0.07%)
Dec 31, 2003	22.46	22.51	22.34	22.35	1,237,313	-0.15(-0.65%)
Dec 30, 2003	22.56	22.59	22.48	22.49	1,573,537	-0.06(-0.28%)
Dec 29, 2003	22.26	22.59	22.28	22.56	1,750,021	+0.29(+1.31%)
Dec 26, 2003	22.33	22.33	22.23	22.26	305,046	+0.01(+0.05%)
Dec 24, 2003	22.34	22.35	22.23	22.25	567,366	-0.08(-0.37%)
Dec 23, 2003	22.23	22.34	22.18	22.34	1,539,665	+0.18(+0.80%)
Dec 22, 2003	21.95	22.16	21.84	22.16	1,635,894	+0.14(+0.64%)
Dec 19, 2003	21.98	22.06	21.87	22.02	1,683,816	+0.04(+0.19%)
Dec 18, 2003	21.67	21.98	21.66	21.98	1,535,623	+0.27(+1.24%)
Dec 17, 2003	21.59	21.71	21.45	21.71	1,521,381	+0.12(+0.55%)
Dec 16, 2003	21.59	21.59	21.39	21.59	1,655,139	+0.05(+0.24%)
Dec 15, 2003	21.67	21.69	21.48	21.54	1,880,700	+0.00(+0.00%)
Dec 12, 2003	21.43	21.54	21.33	21.54	2,044,867	+0.16(+0.73%)
Dec 11, 2003	21.28	21.39	21.25	21.38	1,651,483	+0.16(+0.73%)
Dec 10, 2003	21.27	21.34	21.23	21.23	995,201	+0.03(+0.15%)
Dec 09, 2003	21.41	21.43	21.19	21.19	1,316,798	-0.22(-1.02%)
Dec 08, 2003	21.33	21.50	21.32	21.41	808,131	+0.08(+0.39%)
Dec 05, 2003	21.21	21.46	21.21	21.33	1,058,904	+0.09(+0.42%)
Dec 04, 2003	21.10	21.25	21.09	21.24	794,082	+0.11(+0.54%)
Dec 03, 2003	21.12	21.27	21.07	21.13	938,810	+0.01(+0.02%)
Dec 02, 2003	21.15	21.15	21.04	21.12	918,795	-0.01(-0.05%)
Dec 01, 2003	20.81	21.15	20.81	21.13	1,473,651	+0.19(+0.92%)
Nov 28, 2003	20.83	20.94	20.83	20.94	503,278	+0.06(+0.30%)
Nov 26, 2003	20.78	20.88	20.76	20.88	946,124	+0.10(+0.50%)
Nov 25, 2003	20.62	20.83	20.53	20.77	1,296,205	+0.18(+0.88%)
Nov 24, 2003	20.60	20.65	20.52	20.59	1,402,249	+0.12(+0.58%)
Nov 21, 2003	20.41	20.59	20.39	20.47	1,367,607	+0.06(+0.28%)
Nov 20, 2003	20.37	20.64	20.31	20.41	1,795,441	-0.01(-0.03%)
Nov 19, 2003	20.36	20.47	20.27	20.42	1,586,239	+0.15(+0.74%)
Nov 18, 2003	20.42	20.50	20.17	20.27	1,970,578	-0.05(-0.26%)
Nov 17, 2003	20.34	20.55	20.27	20.32	2,098,756	-0.20(-0.99%)
Nov 14, 2003	20.60	20.68	20.52	20.52	1,410,525	-0.08(-0.38%)
Nov 13, 2003	20.56	20.67	20.53	20.60	1,701,907	-0.02(-0.10%)
Nov 12, 2003	20.66	20.69	20.56	20.62	1,863,957	-0.05(-0.23%)
Nov 11, 2003	20.77	20.77	20.66	20.67	1,406,868	-0.10(-0.48%)
Nov 10, 2003	21.10	21.10	20.73	20.77	2,555,459	-0.22(-1.06%)
Nov 07, 2003	21.17	21.19	20.99	20.99	2,083,166	-0.47(-2.20%)
Nov 06, 2003	21.41	21.46	21.31	21.46	4,598,209	+0.14(+0.66%)
Nov 05, 2003	21.31	21.32	21.21	21.32	1,042,930	+0.11(+0.54%)
Nov 04, 2003	21.31	21.35	21.18	21.21	1,198,244	-0.07(-0.32%)

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.