Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	30.15	30.62	30.05	30.57	3,063,692	+0.42(+1.41%)
Jan 29, 2004	30.40	30.60	30.01	30.15	3,612,251	-0.14(-0.47%)
Jan 28, 2004	30.40	30.79	30.26	30.29	3,199,159	-0.10(-0.33%)
Jan 27, 2004	30.52	30.63	30.26	30.39	2,921,683	-0.30(-0.99%)
Jan 26, 2004	30.33	30.72	30.32	30.69	4,033,671	+0.50(+1.67%)
Jan 23, 2004	30.26	30.48	29.91	30.19	1,991,110	-0.06(-0.20%)
Jan 22, 2004	30.39	30.40	30.01	30.25	2,860,120	-0.12(-0.40%)
Jan 21, 2004	30.26	30.43	30.05	30.37	5,979,874	+0.69(+2.31%)
Jan 20, 2004	29.96	29.96	29.52	29.68	4,202,893	-0.38(-1.25%)
Jan 16, 2004	30.00	30.09	29.72	30.06	4,348,174	+0.06(+0.20%)
Jan 15, 2004	30.01	30.19	29.86	30.00	2,234,683	+0.00(+0.00%)
Jan 14, 2004	29.76	30.15	29.66	30.00	2,931,200	+0.22(+0.75%)
Jan 13, 2004	29.81	29.95	29.54	29.78	2,276,022	-0.03(-0.11%)
Jan 12, 2004	29.59	29.91	29.52	29.81	2,967,631	+0.21(+0.70%)
Jan 09, 2004	29.39	29.76	29.37	29.60	4,658,811	+0.43(+1.48%)
Jan 08, 2004	29.13	29.21	28.95	29.17	2,993,059	+0.22(+0.74%)
Jan 07, 2004	28.76	29.00	28.76	28.96	4,063,857	+0.24(+0.82%)
Jan 06, 2004	28.95	28.95	28.62	28.72	3,644,966	-0.22(-0.74%)
Jan 05, 2004	29.25	29.28	28.79	28.94	4,006,756	-0.29(-0.99%)
Jan 02, 2004	29.15	29.52	29.06	29.23	3,097,001	+0.30(+1.02%)
Dec 31, 2003	29.02	29.10	28.79	28.93	2,212,824	-0.01(-0.02%)
Dec 30, 2003	28.75	29.05	28.68	28.94	3,602,883	+0.30(+1.03%)
Dec 29, 2003	28.47	28.65	28.41	28.64	2,380,856	+0.17(+0.61%)
Dec 26, 2003	28.46	28.55	28.41	28.47	802,243	+0.04(+0.14%)
Dec 24, 2003	28.41	28.52	28.25	28.43	1,039,868	+0.11(+0.38%)
Dec 23, 2003	28.58	28.59	28.21	28.32	4,098,653	-0.17(-0.59%)
Dec 22, 2003	28.45	28.75	28.39	28.49	3,970,770	-0.10(-0.35%)
Dec 19, 2003	28.58	28.62	28.43	28.59	3,899,840	+0.16(+0.57%)
Dec 18, 2003	28.14	28.47	27.94	28.43	3,610,913	+0.38(+1.37%)
Dec 17, 2003	28.12	28.14	28.00	28.04	2,766,141	-0.03(-0.12%)
Dec 16, 2003	28.04	28.10	27.79	28.08	4,166,907	+0.24(+0.85%)
Dec 15, 2003	28.24	28.28	27.81	27.84	3,086,741	-0.34(-1.19%)
Dec 12, 2003	28.16	28.23	27.94	28.18	2,805,993	+0.10(+0.36%)
Dec 11, 2003	27.50	28.19	27.40	28.08	5,314,584	+0.70(+2.55%)
Dec 10, 2003	27.50	27.56	27.33	27.38	2,573,722	-0.09(-0.34%)
Dec 09, 2003	27.65	27.65	27.43	27.47	2,826,960	-0.08(-0.29%)
Dec 08, 2003	27.37	27.63	27.07	27.55	2,219,961	+0.17(+0.64%)
Dec 05, 2003	27.37	27.50	27.27	27.38	1,448,648	-0.01(-0.02%)
Dec 04, 2003	27.18	27.41	27.13	27.38	2,050,442	+0.21(+0.77%)
Dec 03, 2003	27.29	27.46	27.13	27.18	2,474,687	-0.28(-1.00%)
Dec 02, 2003	27.61	27.64	27.34	27.45	2,546,509	-0.15(-0.54%)
Dec 01, 2003	27.20	27.59	27.18	27.60	3,930,472	+0.44(+1.63%)
Nov 28, 2003	27.25	27.29	27.16	27.16	897,561	-0.09(-0.35%)
Nov 26, 2003	27.27	27.28	26.99	27.25	2,101,000	+0.09(+0.32%)
Nov 25, 2003	26.91	27.24	26.89	27.16	2,689,411	+0.01(+0.05%)
Nov 24, 2003	27.02	27.23	26.98	27.15	2,855,511	+0.24(+0.87%)
Nov 21, 2003	26.85	26.93	26.71	26.91	3,611,954	+0.06(+0.23%)
Nov 20, 2003	26.74	26.95	26.61	26.85	2,958,709	+0.09(+0.33%)
Nov 19, 2003	26.70	26.79	26.70	26.77	3,254,327	-0.02(-0.08%)
Nov 18, 2003	27.24	27.25	26.74	26.79	3,835,155	-0.50(-1.82%)
Nov 17, 2003	27.16	27.34	27.03	27.28	3,172,542	-0.21(-0.76%)
Nov 14, 2003	27.05	27.71	27.05	27.49	4,148,171	+0.42(+1.57%)
Nov 13, 2003	27.21	27.21	26.93	27.07	2,497,884	-0.14(-0.52%)
Nov 12, 2003	27.37	27.38	27.13	27.21	2,209,850	-0.16(-0.59%)
Nov 11, 2003	27.24	27.39	27.22	27.37	2,068,435	+0.13(+0.49%)
Nov 10, 2003	27.32	27.32	27.07	27.24	2,129,402	+0.01(+0.05%)
Nov 07, 2003	27.44	27.49	27.21	27.22	3,668,907	+0.00(+0.00%)
Nov 06, 2003	27.22	27.24	27.05	27.22	2,632,905	+0.04(+0.15%)
Nov 05, 2003	27.07	27.20	26.89	27.18	4,090,772	+0.11(+0.40%)
Nov 04, 2003	26.96	27.10	26.79	27.07	4,277,492	+0.02(+0.07%)

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.