Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.20	25.37	25.01	25.26	96,760	-0.05(-0.20%)
Jan 29, 2004	25.81	25.81	25.29	25.31	61,447	-0.42(-1.63%)
Jan 28, 2004	25.81	25.83	25.46	25.73	48,535	-0.08(-0.30%)
Jan 27, 2004	25.81	25.81	25.65	25.81	42,313	+0.01(+0.02%)
Jan 26, 2004	25.71	25.81	25.56	25.80	61,447	+0.09(+0.35%)
Jan 23, 2004	25.57	25.71	25.57	25.71	38,579	+0.00(+0.00%)
Jan 22, 2004	25.71	25.71	25.45	25.71	34,068	+0.03(+0.10%)
Jan 21, 2004	25.32	25.71	25.32	25.69	26,445	+0.15(+0.58%)
Jan 20, 2004	25.58	25.70	25.33	25.54	41,690	-0.02(-0.08%)
Jan 16, 2004	25.07	25.57	25.07	25.56	27,534	+0.22(+0.86%)
Jan 15, 2004	25.07	25.35	24.97	25.34	69,563	+0.27(+1.08%)
Jan 14, 2004	24.90	25.07	24.90	25.07	27,124	+0.08(+0.33%)
Jan 13, 2004	24.88	25.07	24.88	24.99	72,112	-0.07(-0.28%)
Jan 12, 2004	24.87	25.07	24.86	25.06	41,753	-0.00(-0.00%)
Jan 09, 2004	24.91	25.06	24.91	25.06	53,835	+0.09(+0.36%)
Jan 08, 2004	24.94	24.97	24.82	24.97	44,330	-0.02(-0.08%)
Jan 07, 2004	24.82	25.06	24.82	24.99	65,946	+0.09(+0.36%)
Jan 06, 2004	24.90	24.95	24.82	24.90	60,825	-0.01(-0.03%)
Jan 05, 2004	24.81	24.92	24.81	24.90	47,446	+0.08(+0.34%)
Jan 02, 2004	24.96	24.97	24.78	24.82	18,978	-0.07(-0.28%)
Dec 31, 2003	25.07	25.07	24.89	24.89	37,335	-0.17(-0.69%)
Dec 30, 2003	25.06	25.07	24.79	25.06	21,833	+0.11(+0.44%)
Dec 29, 2003	24.78	25.06	24.78	24.95	27,156	+0.12(+0.49%)
Dec 26, 2003	25.05	25.05	24.78	24.83	17,759	-0.10(-0.39%)
Dec 24, 2003	24.78	24.97	24.78	24.93	9,025	+0.15(+0.60%)
Dec 23, 2003	24.88	24.94	24.52	24.78	59,437	-0.21(-0.82%)
Dec 22, 2003	24.95	25.06	24.94	24.99	18,053	-0.08(-0.33%)
Dec 19, 2003	24.91	25.19	24.88	25.07	23,113	+0.04(+0.15%)
Dec 18, 2003	25.17	25.17	24.85	25.03	21,383	+0.00(+0.00%)
Dec 17, 2003	25.19	25.19	24.88	25.03	17,866	-0.15(-0.61%)
Dec 16, 2003	25.10	25.20	24.89	25.19	75,949	+0.25(+1.01%)
Dec 15, 2003	25.07	25.12	24.84	24.94	52,698	-0.14(-0.54%)
Dec 12, 2003	25.01	25.07	24.92	25.07	21,909	+0.00(+0.00%)
Dec 11, 2003	25.01	25.17	25.01	25.07	65,943	+0.05(+0.21%)
Dec 10, 2003	25.07	25.13	24.90	25.02	60,717	-0.06(-0.26%)
Dec 09, 2003	25.06	25.22	25.06	25.08	92,270	-0.12(-0.46%)
Dec 08, 2003	25.03	25.21	25.03	25.20	206,462	+0.15(+0.59%)
Dec 05, 2003	25.01	25.06	25.01	25.05	47,174	-0.08(-0.33%)
Dec 04, 2003	25.01	25.13	24.95	25.13	63,188	+0.11(+0.44%)
Dec 03, 2003	24.95	25.09	24.67	25.03	47,160	+0.10(+0.39%)
Dec 02, 2003	25.00	25.12	24.88	24.93	39,055	-0.19(-0.77%)
Dec 01, 2003	24.64	25.12	24.64	25.12	63,073	+0.20(+0.80%)
Nov 28, 2003	25.12	25.12	24.86	24.92	19,879	-0.14(-0.54%)
Nov 26, 2003	24.62	25.10	24.62	25.06	28,838	+0.37(+1.48%)
Nov 25, 2003	24.71	24.88	24.62	24.69	55,834	-0.06(-0.23%)
Nov 24, 2003	24.67	24.75	24.63	24.75	36,997	+0.10(+0.39%)
Nov 21, 2003	24.77	24.93	24.62	24.65	36,250	-0.12(-0.49%)
Nov 20, 2003	24.80	24.97	24.75	24.77	43,161	-0.06(-0.23%)
Nov 19, 2003	24.94	24.94	24.81	24.83	42,993	-0.14(-0.57%)
Nov 18, 2003	24.92	25.02	24.88	24.97	37,717	-0.11(-0.44%)
Nov 17, 2003	25.08	25.08	24.88	25.08	63,684	-0.06(-0.26%)
Nov 14, 2003	25.12	25.17	25.00	25.15	62,153	+0.07(+0.28%)
Nov 13, 2003	25.12	25.12	24.94	25.08	18,098	+0.07(+0.28%)
Nov 12, 2003	24.94	25.06	24.91	25.01	65,173	+0.01(+0.05%)
Nov 11, 2003	24.91	25.00	24.91	24.99	32,050	-0.01(-0.03%)
Nov 10, 2003	25.06	25.06	24.86	25.00	44,427	-0.05(-0.21%)
Nov 07, 2003	24.52	25.05	24.52	25.05	218,784	+0.48(+1.96%)
Nov 06, 2003	24.49	24.68	24.49	24.57	98,760	-0.03(-0.13%)
Nov 05, 2003	24.49	24.61	24.47	24.60	66,914	-0.03(-0.13%)
Nov 04, 2003	24.64	24.64	24.43	24.63	95,632	+0.11(+0.45%)

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.