Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.04	23.49	23.02	23.31	17,534,064	-0.44(-1.84%)
Jan 29, 2004	23.12	23.95	22.32	23.75	15,871,761	+0.76(+3.30%)
Jan 28, 2004	23.38	23.44	22.84	22.99	7,521,437	-0.48(-2.03%)
Jan 27, 2004	23.73	23.78	23.38	23.47	4,857,305	-0.23(-0.98%)
Jan 26, 2004	23.24	23.74	23.24	23.70	6,148,606	+0.34(+1.46%)
Jan 23, 2004	23.99	24.13	23.07	23.36	10,258,452	-0.63(-2.63%)
Jan 22, 2004	23.88	24.08	23.78	23.99	4,970,232	+0.12(+0.49%)
Jan 21, 2004	23.62	23.90	23.57	23.88	7,396,980	+0.11(+0.45%)
Jan 20, 2004	24.09	24.13	23.62	23.77	9,139,990	-0.37(-1.53%)
Jan 16, 2004	24.22	24.23	24.06	24.14	8,259,632	+0.03(+0.12%)
Jan 15, 2004	24.22	24.36	24.00	24.11	9,170,461	-0.08(-0.32%)
Jan 14, 2004	24.17	24.31	23.98	24.19	13,237,174	+0.21(+0.89%)
Jan 13, 2004	24.10	24.28	23.90	23.97	12,178,933	-0.19(-0.80%)
Jan 12, 2004	24.07	24.24	23.90	24.17	6,625,226	+0.01(+0.04%)
Jan 09, 2004	24.04	24.28	24.00	24.16	7,628,805	-0.09(-0.36%)
Jan 08, 2004	23.90	24.27	23.85	24.25	9,853,685	+0.35(+1.46%)
Jan 07, 2004	23.78	23.94	23.57	23.90	10,034,142	+0.39(+1.65%)
Jan 06, 2004	23.31	23.58	23.31	23.51	9,736,743	+0.06(+0.25%)
Jan 05, 2004	22.99	23.51	22.94	23.45	10,671,763	+0.46(+1.99%)
Jan 02, 2004	22.82	23.24	22.79	22.99	6,860,860	+0.33(+1.46%)
Dec 31, 2003	22.64	22.78	22.53	22.66	4,814,790	+0.03(+0.13%)
Dec 30, 2003	22.76	22.89	22.60	22.63	4,154,316	-0.17(-0.77%)
Dec 29, 2003	22.50	22.83	22.50	22.81	4,744,996	+0.26(+1.16%)
Dec 26, 2003	22.70	22.79	22.49	22.55	2,691,823	-0.16(-0.68%)
Dec 24, 2003	22.66	22.78	22.60	22.70	4,317,170	-0.09(-0.38%)
Dec 23, 2003	22.68	22.82	22.60	22.79	5,741,883	+0.01(+0.04%)
Dec 22, 2003	22.41	22.78	22.29	22.78	7,957,807	+0.21(+0.95%)
Dec 19, 2003	22.03	22.60	22.03	22.57	9,255,799	+0.09(+0.39%)
Dec 18, 2003	22.28	22.52	22.22	22.48	4,503,597	+0.19(+0.87%)
Dec 17, 2003	22.23	22.28	22.04	22.28	4,684,569	-0.01(-0.04%)
Dec 16, 2003	22.24	22.39	22.20	22.29	6,030,738	+0.12(+0.53%)
Dec 15, 2003	22.32	22.42	22.01	22.18	7,946,072	+0.01(+0.04%)
Dec 12, 2003	21.99	22.26	21.93	22.17	6,385,578	+0.17(+0.75%)
Dec 11, 2003	21.74	22.06	21.63	22.00	7,700,247	+0.23(+1.07%)
Dec 10, 2003	21.52	22.06	21.40	21.77	13,389,939	+0.11(+0.49%)
Dec 09, 2003	21.35	21.71	21.29	21.66	13,749,309	+0.51(+2.43%)
Dec 08, 2003	20.98	21.17	20.98	21.15	6,831,213	+0.10(+0.46%)
Dec 05, 2003	21.37	21.40	20.94	21.05	9,754,037	-0.51(-2.39%)
Dec 04, 2003	21.38	21.57	21.27	21.57	10,998,912	+0.34(+1.60%)
Dec 03, 2003	21.92	21.95	21.17	21.23	17,509,872	-0.71(-3.23%)
Dec 02, 2003	22.20	22.39	21.80	21.93	14,575,107	-0.57(-2.55%)
Dec 01, 2003	22.43	22.67	22.30	22.51	12,691,274	+0.08(+0.35%)
Nov 28, 2003	22.41	22.48	22.35	22.43	2,007,878	+0.01(+0.04%)
Nov 26, 2003	22.54	22.54	22.25	22.42	4,830,643	+0.09(+0.39%)
Nov 25, 2003	22.15	22.58	22.07	22.33	5,787,075	+0.16(+0.70%)
Nov 24, 2003	21.97	22.20	21.91	22.18	7,368,260	+0.24(+1.11%)
Nov 21, 2003	22.09	22.13	21.74	21.93	10,540,203	-0.10(-0.44%)
Nov 20, 2003	21.93	22.42	21.93	22.03	8,218,764	-0.11(-0.48%)
Nov 19, 2003	22.10	22.23	21.94	22.14	5,890,119	+0.26(+1.20%)
Nov 18, 2003	22.49	22.49	21.85	21.88	8,307,500	-0.50(-2.21%)
Nov 17, 2003	22.16	22.49	22.00	22.37	7,724,232	-0.04(-0.17%)
Nov 14, 2003	22.61	22.71	22.27	22.41	4,925,453	-0.24(-1.07%)
Nov 13, 2003	22.73	22.76	22.57	22.65	6,368,901	-0.02(-0.09%)
Nov 12, 2003	22.46	22.71	22.37	22.67	6,675,050	+0.21(+0.95%)
Nov 11, 2003	22.39	22.56	22.35	22.46	3,736,475	-0.03(-0.13%)
Nov 10, 2003	22.63	22.74	22.44	22.49	4,152,566	-0.24(-1.07%)
Nov 07, 2003	22.78	23.08	22.62	22.73	8,040,778	+0.00(+0.00%)
Nov 06, 2003	22.25	22.77	21.86	22.73	7,557,672	+0.37(+1.65%)
Nov 05, 2003	22.10	22.41	21.95	22.36	5,766,178	+0.26(+1.19%)
Nov 04, 2003	22.15	22.34	21.94	22.10	6,140,577	-0.17(-0.74%)

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.