Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.46	22.53	22.39	22.49	248,000	+0.11(+0.49%)
Jan 29, 2004	22.47	22.57	22.25	22.38	665,700	+0.04(+0.16%)
Jan 28, 2004	22.63	22.70	22.33	22.35	737,000	-0.36(-1.57%)
Jan 27, 2004	22.75	22.79	22.56	22.70	578,600	-0.13(-0.58%)
Jan 26, 2004	22.97	23.01	22.81	22.84	473,700	-0.13(-0.57%)
Jan 23, 2004	23.09	23.15	22.93	22.97	292,200	+0.08(+0.34%)
Jan 22, 2004	23.00	23.01	22.84	22.89	314,400	-0.12(-0.51%)
Jan 21, 2004	22.91	23.06	22.78	23.01	370,700	+0.22(+0.95%)
Jan 20, 2004	22.73	22.86	22.67	22.79	446,100	+0.44(+1.97%)
Jan 16, 2004	22.43	22.44	22.29	22.35	302,200	-0.18(-0.78%)
Jan 15, 2004	22.55	22.60	22.42	22.53	202,200	-0.05(-0.24%)
Jan 14, 2004	22.53	22.59	22.49	22.58	462,400	+0.03(+0.13%)
Jan 13, 2004	22.67	22.69	22.48	22.55	778,300	-0.16(-0.72%)
Jan 12, 2004	22.69	22.78	22.67	22.71	324,100	-0.00(-0.01%)
Jan 09, 2004	22.72	22.81	22.71	22.72	531,000	+0.16(+0.69%)
Jan 08, 2004	21.98	22.58	22.48	22.56	605,700	+0.58(+2.62%)
Jan 07, 2004	22.01	22.05	21.95	21.98	405,300	+0.00(+0.02%)
Jan 06, 2004	21.97	22.09	21.97	21.98	452,600	+0.11(+0.52%)
Jan 05, 2004	21.82	21.87	21.72	21.87	578,800	+0.23(+1.05%)
Jan 02, 2004	21.59	21.77	21.51	21.64	429,100	+0.01(+0.03%)
Dec 31, 2003	21.67	21.80	21.62	21.63	327,700	+0.15(+0.71%)
Dec 30, 2003	21.25	21.53	21.36	21.48	332,200	+0.23(+1.08%)
Dec 29, 2003	21.12	21.25	21.12	21.25	433,900	+0.40(+1.92%)
Dec 26, 2003	20.75	20.89	20.75	20.85	74,400	+0.05(+0.26%)
Dec 24, 2003	20.79	20.83	20.78	20.80	154,400	+0.01(+0.03%)
Dec 23, 2003	20.79	20.84	20.73	20.79	276,100	-0.04(-0.21%)
Dec 22, 2003	20.79	20.84	20.78	20.83	160,800	+0.04(+0.18%)
Dec 19, 2003	20.80	20.83	20.77	20.80	316,500	-0.04(-0.19%)
Dec 18, 2003	20.63	20.81	20.60	20.84	275,600	+0.05(+0.22%)
Dec 17, 2003	20.70	20.83	20.69	20.79	426,000	+0.22(+1.09%)
Dec 16, 2003	20.29	20.59	20.47	20.57	415,300	+0.28(+1.36%)
Dec 15, 2003	20.21	20.41	20.25	20.29	244,500	+0.08(+0.38%)
Dec 12, 2003	20.11	20.26	20.02	20.21	219,500	+0.21(+1.03%)
Dec 11, 2003	19.90	20.05	19.85	20.01	153,400	+0.01(+0.05%)
Dec 10, 2003	20.10	20.12	19.97	20.00	238,400	-0.11(-0.56%)
Dec 09, 2003	20.14	20.16	20.06	20.11	270,400	+0.06(+0.32%)
Dec 08, 2003	20.04	20.09	19.97	20.05	600,900	+0.03(+0.15%)
Dec 05, 2003	19.91	20.06	19.91	20.02	452,400	+0.12(+0.59%)
Dec 04, 2003	19.95	19.98	19.81	19.90	311,400	-0.17(-0.85%)
Dec 03, 2003	20.00	20.10	19.92	20.07	486,300	+0.03(+0.17%)
Dec 02, 2003	19.92	20.13	19.90	20.04	381,300	-0.07(-0.33%)
Dec 01, 2003	20.01	20.11	19.94	20.10	240,100	+0.07(+0.35%)
Nov 28, 2003	20.03	20.04	19.97	20.03	100,800	-0.07(-0.37%)
Nov 26, 2003	20.08	20.10	19.99	20.11	262,400	+0.02(+0.10%)
Nov 25, 2003	20.08	20.12	20.05	20.09	228,000	+0.00(+0.02%)
Nov 24, 2003	19.84	20.08	19.84	20.08	355,400	+0.25(+1.24%)
Nov 21, 2003	19.82	19.89	19.81	19.84	248,300	+0.02(+0.10%)
Nov 20, 2003	19.83	19.87	19.74	19.82	208,300	-0.02(-0.08%)
Nov 19, 2003	19.75	19.88	19.73	19.83	237,700	+0.14(+0.69%)
Nov 18, 2003	19.77	19.85	19.68	19.70	238,900	-0.07(-0.35%)
Nov 17, 2003	19.86	19.90	19.73	19.77	367,000	-0.16(-0.80%)
Nov 14, 2003	19.93	20.07	19.88	19.93	322,100	-0.06(-0.32%)
Nov 13, 2003	19.99	20.03	19.90	19.99	476,100	-0.17(-0.83%)
Nov 12, 2003	19.96	20.25	19.90	20.16	513,900	+0.31(+1.58%)
Nov 11, 2003	19.92	19.93	19.72	19.84	869,300	-0.08(-0.40%)
Nov 10, 2003	19.85	19.99	19.89	19.92	366,100	+0.07(+0.37%)
Nov 07, 2003	19.67	19.90	19.67	19.85	431,000	+0.16(+0.80%)
Nov 06, 2003	19.52	19.71	19.50	19.69	585,500	+0.19(+0.99%)
Nov 05, 2003	19.56	19.56	19.46	19.50	368,100	-0.08(-0.39%)
Nov 04, 2003	19.56	19.61	19.55	19.58	211,600	+0.03(+0.15%)

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.