Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.31	23.38	23.19	23.31	203,869	+0.07(+0.28%)
Jan 29, 2004	23.45	23.46	23.17	23.24	412,004	-0.48(-2.04%)
Jan 28, 2004	23.66	23.81	23.64	23.72	300,899	+0.07(+0.32%)
Jan 27, 2004	23.76	23.77	23.61	23.65	269,551	-0.02(-0.08%)
Jan 26, 2004	23.68	23.75	23.61	23.67	330,328	+0.05(+0.20%)
Jan 23, 2004	23.61	23.68	23.47	23.62	252,704	-0.08(-0.36%)
Jan 22, 2004	23.74	23.77	23.61	23.70	234,151	+0.06(+0.26%)
Jan 21, 2004	23.54	23.68	23.47	23.64	254,623	+0.01(+0.04%)
Jan 20, 2004	23.45	23.63	23.45	23.63	255,263	+0.13(+0.56%)
Jan 16, 2004	23.54	23.63	23.45	23.50	178,705	-0.07(-0.30%)
Jan 15, 2004	23.68	23.68	23.49	23.57	194,060	-0.08(-0.34%)
Jan 14, 2004	23.60	23.66	23.45	23.65	260,381	+0.17(+0.72%)
Jan 13, 2004	23.70	23.73	23.45	23.48	227,540	-0.22(-0.93%)
Jan 12, 2004	23.67	23.73	23.59	23.70	231,166	+0.08(+0.34%)
Jan 09, 2004	23.67	23.67	23.52	23.62	234,578	-0.05(-0.20%)
Jan 08, 2004	23.75	23.75	23.60	23.67	354,426	+0.07(+0.28%)
Jan 07, 2004	23.61	23.63	23.56	23.61	321,158	+0.03(+0.14%)
Jan 06, 2004	23.55	23.61	23.47	23.57	388,120	+0.09(+0.38%)
Jan 05, 2004	23.56	23.58	23.45	23.48	184,676	+0.04(+0.16%)
Jan 02, 2004	23.40	23.52	23.38	23.45	189,368	+0.05(+0.20%)
Dec 31, 2003	23.47	23.56	23.40	23.40	172,095	-0.09(-0.38%)
Dec 30, 2003	23.57	23.58	23.40	23.49	207,921	+0.03(+0.14%)
Dec 29, 2003	23.39	23.48	23.26	23.46	289,170	+0.07(+0.30%)
Dec 26, 2003	23.44	23.45	23.22	23.39	129,231	+0.00(+0.02%)
Dec 24, 2003	23.35	23.40	23.30	23.38	109,185	+0.03(+0.12%)
Dec 23, 2003	23.42	23.42	23.30	23.35	208,987	-0.05(-0.20%)
Dec 22, 2003	22.98	23.40	22.95	23.40	300,899	+0.42(+1.84%)
Dec 19, 2003	23.04	23.09	22.89	22.98	409,658	-0.13(-0.57%)
Dec 18, 2003	23.28	23.39	23.04	23.11	348,668	-0.09(-0.40%)
Dec 17, 2003	23.07	23.15	23.07	23.20	288,104	+0.07(+0.32%)
Dec 16, 2003	23.35	23.35	23.01	23.13	333,100	-0.14(-0.60%)
Dec 15, 2003	23.31	23.43	23.26	23.27	198,538	-0.10(-0.42%)
Dec 12, 2003	23.26	23.40	23.21	23.37	253,984	+0.10(+0.44%)
Dec 11, 2003	23.45	23.53	23.20	23.26	309,856	-0.22(-0.94%)
Dec 10, 2003	23.45	23.50	23.41	23.48	434,609	-0.03(-0.14%)
Dec 09, 2003	23.58	23.59	23.48	23.52	418,828	-0.01(-0.06%)
Dec 08, 2003	23.54	23.55	23.41	23.53	444,845	-0.05(-0.22%)
Dec 05, 2003	23.59	23.59	23.54	23.58	376,391	+0.02(+0.08%)
Dec 04, 2003	23.59	23.59	23.49	23.56	2,713,428	-0.02(-0.10%)
Dec 03, 2003	23.80	23.80	23.49	23.59	514,365	-0.21(-0.89%)
Dec 02, 2003	23.92	23.99	23.80	23.80	323,291	-0.50(-2.07%)
Dec 01, 2003	24.33	24.51	24.30	24.30	176,146	-0.03(-0.13%)
Nov 28, 2003	24.42	24.43	24.27	24.33	65,042	-0.03(-0.13%)
Nov 26, 2003	24.21	24.37	24.09	24.37	79,969	+0.25(+1.05%)
Nov 25, 2003	24.17	24.28	24.10	24.11	140,320	-0.16(-0.66%)
Nov 24, 2003	24.31	24.38	24.27	24.27	121,340	-0.07(-0.29%)
Nov 21, 2003	24.41	24.42	24.30	24.34	71,226	-0.07(-0.27%)
Nov 20, 2003	24.28	24.41	24.13	24.41	132,643	-0.01(-0.06%)
Nov 19, 2003	24.45	24.50	24.28	24.42	112,170	-0.01(-0.04%)
Nov 18, 2003	24.20	24.20	24.20	24.43	92,764	+0.23(+0.97%)
Nov 17, 2003	24.34	24.38	24.15	24.20	139,680	+0.12(+0.49%)
Nov 14, 2003	24.50	24.62	24.00	24.08	313,055	-0.41(-1.69%)
Nov 13, 2003	24.20	24.62	24.08	24.49	123,686	+0.34(+1.42%)
Nov 12, 2003	24.09	24.15	24.05	24.15	96,816	+0.04(+0.16%)
Nov 11, 2003	23.93	24.14	24.01	24.11	148,210	+0.18(+0.74%)
Nov 10, 2003	23.90	24.03	23.84	23.93	96,177	+0.04(+0.16%)
Nov 07, 2003	23.59	23.92	23.59	23.90	94,257	+0.22(+0.91%)
Nov 06, 2003	23.45	23.73	23.45	23.68	93,617	+0.14(+0.60%)
Nov 05, 2003	23.42	23.62	23.45	23.54	96,177	-0.11(-0.46%)
Nov 04, 2003	23.42	23.72	23.38	23.65	156,849	+0.30(+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.