Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	28.66	28.77	28.57	28.73	3,350,814	-0.07(-0.26%)
Jan 29, 2004	28.77	28.84	28.46	28.81	3,904,389	+0.04(+0.13%)
Jan 28, 2004	29.24	29.36	28.72	28.77	2,902,177	-0.37(-1.28%)
Jan 27, 2004	29.33	29.33	29.11	29.15	3,174,633	-0.13(-0.44%)
Jan 26, 2004	29.24	29.28	29.04	29.27	3,355,146	+0.09(+0.32%)
Jan 23, 2004	29.41	29.47	29.04	29.18	1,772,884	-0.32(-1.07%)
Jan 22, 2004	29.57	29.58	29.42	29.50	5,002,875	+0.02(+0.06%)
Jan 21, 2004	29.27	29.55	29.14	29.48	3,771,050	+0.35(+1.21%)
Jan 20, 2004	29.14	29.22	29.08	29.13	2,097,809	+0.31(+1.08%)
Jan 16, 2004	28.88	28.95	28.69	28.81	4,340,029	-0.10(-0.36%)
Jan 15, 2004	29.06	29.07	28.77	28.92	2,371,227	-0.18(-0.61%)
Jan 14, 2004	29.08	29.19	28.99	29.09	2,126,691	+0.25(+0.86%)
Jan 13, 2004	29.16	29.16	28.77	28.84	2,458,836	-0.17(-0.58%)
Jan 12, 2004	29.10	29.50	28.94	29.01	2,614,800	-0.01(-0.03%)
Jan 09, 2004	29.06	29.18	29.00	29.02	2,267,732	-0.18(-0.63%)
Jan 08, 2004	29.24	29.24	28.98	29.21	2,479,053	+0.41(+1.44%)
Jan 07, 2004	28.77	28.77	28.65	28.79	2,538,743	-0.29(-1.00%)
Jan 06, 2004	29.12	29.13	28.92	29.08	2,729,366	+0.04(+0.15%)
Jan 05, 2004	28.87	29.06	28.75	29.04	4,111,859	+0.55(+1.92%)
Jan 02, 2004	28.42	28.68	28.42	28.49	2,556,554	+0.08(+0.27%)
Dec 31, 2003	28.30	28.44	28.16	28.41	5,020,686	+0.36(+1.28%)
Dec 30, 2003	27.92	28.11	27.92	28.06	6,108,581	+0.05(+0.19%)
Dec 29, 2003	27.86	28.00	27.70	28.00	3,268,981	+0.46(+1.68%)
Dec 26, 2003	27.66	27.74	27.54	27.54	765,859	-0.05(-0.18%)
Dec 24, 2003	27.55	27.82	27.53	27.59	880,906	+0.07(+0.24%)
Dec 23, 2003	27.48	27.56	27.38	27.52	2,666,788	+0.06(+0.21%)
Dec 22, 2003	27.43	27.47	27.32	27.46	2,497,346	-0.15(-0.53%)
Dec 19, 2003	27.79	27.79	27.53	27.61	1,848,941	-0.16(-0.56%)
Dec 18, 2003	27.58	27.76	27.45	27.76	5,196,867	+0.41(+1.49%)
Dec 17, 2003	27.42	27.42	27.28	27.36	2,379,410	-0.06(-0.23%)
Dec 16, 2003	27.21	27.44	27.21	27.42	1,840,757	+0.25(+0.92%)
Dec 15, 2003	27.67	27.67	27.17	27.17	4,043,505	-0.18(-0.67%)
Dec 12, 2003	27.27	27.40	27.22	27.36	1,552,898	+0.09(+0.33%)
Dec 11, 2003	26.98	27.32	26.97	27.27	2,651,384	+0.30(+1.11%)
Dec 10, 2003	27.08	27.08	26.91	26.97	3,458,641	-0.20(-0.72%)
Dec 09, 2003	27.45	27.47	27.05	27.16	3,516,405	-0.11(-0.42%)
Dec 08, 2003	27.20	27.31	26.98	27.28	2,971,495	+0.13(+0.47%)
Dec 05, 2003	27.21	27.23	27.04	27.15	1,768,552	-0.10(-0.36%)
Dec 04, 2003	27.37	27.38	27.18	27.25	2,324,534	+0.06(+0.23%)
Dec 03, 2003	27.28	27.42	27.18	27.18	2,653,309	+0.05(+0.20%)
Dec 02, 2003	27.01	27.17	26.98	27.13	1,548,566	+0.06(+0.24%)
Dec 01, 2003	26.96	27.08	26.85	27.06	3,049,477	+0.53(+1.98%)
Nov 28, 2003	26.59	26.60	26.47	26.54	1,846,534	+0.04(+0.16%)
Nov 26, 2003	26.52	26.52	26.30	26.50	2,018,383	+0.22(+0.85%)
Nov 25, 2003	26.29	26.35	26.11	26.27	2,774,614	+0.04(+0.16%)
Nov 24, 2003	26.07	26.23	26.01	26.23	2,235,962	+0.28(+1.10%)
Nov 21, 2003	25.96	26.03	25.82	25.95	1,618,364	+0.19(+0.73%)
Nov 20, 2003	25.75	25.97	25.71	25.76	1,519,202	-0.17(-0.64%)
Nov 19, 2003	25.86	25.92	25.77	25.93	1,681,905	+0.06(+0.24%)
Nov 18, 2003	25.92	26.01	25.86	25.86	1,082,600	+0.10(+0.40%)
Nov 17, 2003	25.96	25.97	25.68	25.76	1,587,075	-0.45(-1.72%)
Nov 14, 2003	26.22	26.38	26.09	26.21	5,084,708	-0.18(-0.68%)
Nov 13, 2003	26.33	26.42	26.26	26.39	2,506,010	+0.15(+0.57%)
Nov 12, 2003	25.93	26.28	25.88	26.24	1,429,668	+0.54(+2.09%)
Nov 11, 2003	25.80	25.75	25.64	25.71	4,089,235	-0.10(-0.38%)
Nov 10, 2003	26.11	26.11	25.80	25.80	1,425,335	-0.22(-0.83%)
Nov 07, 2003	25.92	26.16	25.92	26.02	11,228,911	+0.24(+0.93%)
Nov 06, 2003	25.90	25.91	25.68	25.78	3,079,321	-0.23(-0.88%)
Nov 05, 2003	26.14	26.19	26.09	26.01	1,987,094	-0.15(-0.57%)
Nov 04, 2003	26.14	26.19	26.09	26.16	2,028,708	+0.04(+0.14%)

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.