Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.19	25.37	25.01	25.26	96,780	-0.05(-0.20%)
Jan 29, 2004	25.80	25.80	25.28	25.31	61,460	-0.42(-1.63%)
Jan 28, 2004	25.80	25.82	25.45	25.73	48,546	-0.08(-0.30%)
Jan 27, 2004	25.80	25.80	25.64	25.80	42,322	+0.01(+0.03%)
Jan 26, 2004	25.71	25.80	25.55	25.80	61,460	+0.09(+0.35%)
Jan 23, 2004	25.56	25.71	25.56	25.71	38,587	+0.00(+0.00%)
Jan 22, 2004	25.71	25.71	25.44	25.71	34,075	+0.03(+0.10%)
Jan 21, 2004	25.32	25.70	25.32	25.68	26,451	+0.15(+0.58%)
Jan 20, 2004	25.58	25.69	25.33	25.53	41,699	-0.02(-0.08%)
Jan 16, 2004	25.06	25.57	25.06	25.55	27,540	+0.22(+0.86%)
Jan 15, 2004	25.06	25.35	24.97	25.33	69,577	+0.27(+1.08%)
Jan 14, 2004	24.90	25.06	24.90	25.06	27,129	+0.08(+0.33%)
Jan 13, 2004	24.87	25.06	24.87	24.98	72,128	-0.07(-0.28%)
Jan 12, 2004	24.87	25.06	24.86	25.05	41,762	-0.00(-0.00%)
Jan 09, 2004	24.90	25.06	24.90	25.05	53,847	+0.09(+0.36%)
Jan 08, 2004	24.94	24.97	24.81	24.96	44,340	-0.02(-0.08%)
Jan 07, 2004	24.81	25.05	24.81	24.98	65,960	+0.09(+0.36%)
Jan 06, 2004	24.90	24.94	24.81	24.89	60,838	-0.01(-0.03%)
Jan 05, 2004	24.81	24.92	24.81	24.90	47,456	+0.08(+0.34%)
Jan 02, 2004	24.96	24.97	24.78	24.81	18,982	-0.07(-0.28%)
Dec 31, 2003	25.06	25.06	24.88	24.88	37,343	-0.17(-0.69%)
Dec 30, 2003	25.05	25.06	24.78	25.06	21,837	+0.11(+0.44%)
Dec 29, 2003	24.78	25.05	24.78	24.95	27,162	+0.12(+0.49%)
Dec 26, 2003	25.05	25.05	24.78	24.83	17,762	-0.10(-0.39%)
Dec 24, 2003	24.78	24.97	24.78	24.92	9,027	+0.15(+0.60%)
Dec 23, 2003	24.87	24.93	24.52	24.78	59,450	-0.21(-0.82%)
Dec 22, 2003	24.94	25.05	24.93	24.98	18,056	-0.08(-0.33%)
Dec 19, 2003	24.90	25.19	24.87	25.06	23,118	+0.04(+0.15%)
Dec 18, 2003	25.17	25.17	24.84	25.03	21,388	+0.00(+0.00%)
Dec 17, 2003	25.19	25.19	24.88	25.03	17,870	-0.15(-0.61%)
Dec 16, 2003	25.09	25.19	24.88	25.18	75,965	+0.25(+1.01%)
Dec 15, 2003	25.07	25.12	24.83	24.93	52,709	-0.14(-0.54%)
Dec 12, 2003	25.01	25.06	24.91	25.06	21,914	+0.00(+0.00%)
Dec 11, 2003	25.00	25.17	25.00	25.06	65,957	+0.05(+0.21%)
Dec 10, 2003	25.06	25.13	24.90	25.01	60,730	-0.06(-0.26%)
Dec 09, 2003	25.06	25.21	25.06	25.08	92,290	-0.12(-0.46%)
Dec 08, 2003	25.02	25.20	25.02	25.19	206,505	+0.15(+0.59%)
Dec 05, 2003	25.01	25.05	25.01	25.05	47,184	-0.08(-0.33%)
Dec 04, 2003	25.01	25.13	24.94	25.13	63,201	+0.11(+0.44%)
Dec 03, 2003	24.95	25.08	24.67	25.02	47,170	+0.10(+0.39%)
Dec 02, 2003	24.99	25.12	24.88	24.92	39,063	-0.19(-0.77%)
Dec 01, 2003	24.63	25.12	24.63	25.12	63,086	+0.20(+0.80%)
Nov 28, 2003	25.12	25.12	24.85	24.92	19,883	-0.13(-0.54%)
Nov 26, 2003	24.61	25.09	24.61	25.05	28,844	+0.37(+1.48%)
Nov 25, 2003	24.70	24.87	24.61	24.69	55,846	-0.06(-0.23%)
Nov 24, 2003	24.66	24.74	24.63	24.74	37,005	+0.10(+0.39%)
Nov 21, 2003	24.77	24.92	24.61	24.65	36,258	-0.12(-0.49%)
Nov 20, 2003	24.80	24.97	24.74	24.77	43,170	-0.06(-0.23%)
Nov 19, 2003	24.94	24.94	24.81	24.83	43,002	-0.14(-0.57%)
Nov 18, 2003	24.92	25.01	24.87	24.97	37,725	-0.11(-0.44%)
Nov 17, 2003	25.07	25.08	24.88	25.08	63,697	-0.06(-0.26%)
Nov 14, 2003	25.12	25.17	24.99	25.14	62,166	+0.07(+0.28%)
Nov 13, 2003	25.12	25.12	24.94	25.07	18,102	+0.07(+0.28%)
Nov 12, 2003	24.94	25.06	24.90	25.00	65,187	+0.01(+0.05%)
Nov 11, 2003	24.90	24.99	24.90	24.99	32,057	-0.01(-0.03%)
Nov 10, 2003	25.06	25.06	24.86	24.99	44,436	-0.05(-0.21%)
Nov 07, 2003	24.52	25.05	24.52	25.05	218,830	+0.48(+1.96%)
Nov 06, 2003	24.49	24.68	24.49	24.56	98,781	-0.03(-0.13%)
Nov 05, 2003	24.49	24.61	24.47	24.60	66,928	-0.03(-0.13%)
Nov 04, 2003	24.63	24.63	24.42	24.63	95,652	+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.