Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.96	25.04	24.35	24.63	1,789,645	-0.34(-1.36%)
Jan 29, 2004	25.39	25.58	24.62	24.97	1,274,782	-0.30(-1.19%)
Jan 28, 2004	26.00	26.16	25.23	25.27	676,981	-0.58(-2.24%)
Jan 27, 2004	26.20	26.21	25.84	25.85	556,461	-0.26(-1.00%)
Jan 26, 2004	26.21	26.21	25.70	26.11	1,010,935	-0.10(-0.38%)
Jan 23, 2004	25.50	26.28	25.46	26.21	1,887,486	+0.78(+3.06%)
Jan 22, 2004	25.43	25.66	25.27	25.43	1,612,495	-0.02(-0.06%)
Jan 21, 2004	25.50	25.58	25.33	25.45	722,208	-0.05(-0.21%)
Jan 20, 2004	25.06	25.53	25.06	25.50	1,411,370	+0.64(+2.58%)
Jan 16, 2004	24.96	25.03	24.78	24.86	628,902	-0.02(-0.09%)
Jan 15, 2004	25.20	25.45	24.82	24.89	1,404,243	-0.32(-1.26%)
Jan 14, 2004	25.66	25.66	25.02	25.20	871,237	-0.11(-0.43%)
Jan 13, 2004	25.43	25.65	25.23	25.31	932,404	-0.08(-0.30%)
Jan 12, 2004	25.46	25.50	25.23	25.39	824,325	+0.24(+0.95%)
Jan 09, 2004	24.68	25.31	24.45	25.15	1,134,824	+0.49(+2.00%)
Jan 08, 2004	24.69	24.75	24.49	24.65	1,126,919	-0.04(-0.16%)
Jan 07, 2004	24.96	25.02	24.53	24.69	887,695	-0.35(-1.42%)
Jan 06, 2004	25.39	25.39	24.73	25.05	886,917	-0.22(-0.89%)
Jan 05, 2004	24.92	25.30	24.76	25.27	852,057	+0.69(+2.79%)
Jan 02, 2004	24.72	25.04	24.45	24.59	597,930	-0.05(-0.22%)
Dec 31, 2003	25.19	25.28	24.48	24.64	831,323	-0.63(-2.50%)
Dec 30, 2003	25.27	25.39	25.18	25.27	896,896	+0.00(+0.00%)
Dec 29, 2003	24.96	25.27	24.78	25.27	852,317	+0.46(+1.87%)
Dec 26, 2003	24.55	24.98	24.48	24.81	381,903	+0.33(+1.36%)
Dec 24, 2003	24.00	24.65	24.00	24.48	421,946	+0.36(+1.47%)
Dec 23, 2003	24.23	24.23	23.69	24.12	1,010,547	-0.20(-0.83%)
Dec 22, 2003	24.68	24.69	23.96	24.32	1,290,981	-0.52(-2.11%)
Dec 19, 2003	25.03	25.07	24.46	24.85	1,747,010	-0.19(-0.74%)
Dec 18, 2003	24.19	24.69	24.19	25.03	3,556,612	+0.97(+4.04%)
Dec 17, 2003	23.84	24.18	23.73	24.06	1,883,987	+0.29(+1.23%)
Dec 16, 2003	23.03	23.91	23.03	23.77	1,728,867	+0.63(+2.74%)
Dec 15, 2003	23.34	23.34	23.01	23.13	691,495	-0.27(-1.15%)
Dec 12, 2003	23.19	23.41	23.10	23.40	812,014	+0.38(+1.64%)
Dec 11, 2003	22.62	23.11	22.57	23.03	1,040,871	+0.51(+2.26%)
Dec 10, 2003	23.00	23.09	22.52	22.52	884,196	-0.42(-1.82%)
Dec 09, 2003	23.19	23.19	22.83	22.93	1,710,206	-0.34(-1.46%)
Dec 08, 2003	22.96	23.30	22.96	23.27	2,015,133	+0.49(+2.13%)
Dec 05, 2003	22.92	22.93	22.73	22.79	1,862,864	+0.04(+0.17%)
Dec 04, 2003	22.03	22.78	22.03	22.75	2,652,977	+0.56(+2.54%)
Dec 03, 2003	22.29	22.32	22.22	22.19	1,360,312	-0.05(-0.24%)
Dec 02, 2003	22.03	22.38	22.01	22.24	673,352	+0.17(+0.77%)
Dec 01, 2003	21.92	22.18	21.92	22.07	907,133	+0.19(+0.85%)
Nov 28, 2003	21.71	21.94	21.68	21.88	374,257	+0.17(+0.78%)
Nov 26, 2003	21.34	21.80	21.34	21.71	1,149,468	+0.52(+2.44%)
Nov 25, 2003	21.22	21.39	21.22	21.20	974,002	+0.17(+0.81%)
Nov 24, 2003	20.70	21.03	20.70	21.03	892,619	+0.32(+1.57%)
Nov 21, 2003	20.91	20.83	20.68	20.70	401,341	-0.21(-1.00%)
Nov 20, 2003	20.74	20.91	20.69	20.91	1,016,637	+0.08(+0.41%)
Nov 19, 2003	20.87	21.00	20.70	20.83	958,451	-0.11(-0.52%)
Nov 18, 2003	20.70	20.90	20.70	20.94	764,195	+0.19(+0.93%)
Nov 17, 2003	20.57	20.90	20.50	20.74	424,409	-0.15(-0.74%)
Nov 14, 2003	20.83	21.04	20.76	20.90	875,643	-0.05(-0.26%)
Nov 13, 2003	20.82	20.98	20.72	20.95	689,421	+0.16(+0.78%)
Nov 12, 2003	20.49	20.79	20.48	20.79	522,768	+0.36(+1.78%)
Nov 11, 2003	20.58	20.63	20.39	20.43	406,266	-0.15(-0.75%)
Nov 10, 2003	20.53	20.63	20.34	20.58	453,437	+0.19(+0.91%)
Nov 07, 2003	20.33	20.61	20.29	20.39	451,363	+0.09(+0.46%)
Nov 06, 2003	20.32	20.32	20.15	20.30	572,660	+0.07(+0.34%)
Nov 05, 2003	20.59	20.59	20.11	20.23	420,132	+0.02(+0.08%)
Nov 04, 2003	20.59	20.59	20.23	20.22	632,272	-0.23(-1.13%)

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.