Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	29.44	29.84	29.29	29.74	977,323	-0.47(-1.55%)
Jan 29, 2004	31.10	31.10	29.95	30.20	1,015,296	-0.08(-0.25%)
Jan 28, 2004	31.10	31.44	30.28	30.28	848,170	-0.86(-2.77%)
Jan 27, 2004	31.13	31.17	30.80	31.14	667,566	+0.12(+0.39%)
Jan 26, 2004	30.67	31.05	30.48	31.02	469,265	+0.24(+0.78%)
Jan 23, 2004	30.67	30.84	30.59	30.79	583,417	+0.07(+0.22%)
Jan 22, 2004	30.89	30.89	30.33	30.72	798,946	-0.22(-0.72%)
Jan 21, 2004	30.03	30.94	29.76	30.94	566,071	+0.78(+2.57%)
Jan 20, 2004	30.12	30.51	29.69	30.16	678,817	-0.17(-0.56%)
Jan 16, 2004	29.93	30.63	29.65	30.33	1,664,931	+1.17(+4.01%)
Jan 15, 2004	27.90	29.19	27.73	29.16	985,527	+1.26(+4.53%)
Jan 14, 2004	27.60	28.11	27.60	27.90	423,909	+0.35(+1.27%)
Jan 13, 2004	26.95	27.62	26.95	27.55	710,930	+0.47(+1.73%)
Jan 12, 2004	26.96	27.22	26.95	27.08	396,250	+0.11(+0.41%)
Jan 09, 2004	26.88	27.01	26.79	26.97	380,545	-0.05(-0.19%)
Jan 08, 2004	26.77	27.13	26.71	27.02	376,678	+0.20(+0.76%)
Jan 07, 2004	26.88	26.94	26.68	26.82	817,581	-0.23(-0.85%)
Jan 06, 2004	27.30	27.30	27.00	27.05	355,113	-0.34(-1.25%)
Jan 05, 2004	27.23	27.45	27.15	27.39	477,352	+0.14(+0.50%)
Jan 02, 2004	27.22	27.47	27.21	27.25	334,486	+0.09(+0.35%)
Dec 31, 2003	27.18	27.37	27.12	27.16	473,484	-0.09(-0.31%)
Dec 30, 2003	27.26	27.26	27.01	27.24	278,348	+0.08(+0.28%)
Dec 29, 2003	27.10	27.27	27.11	27.17	335,658	+0.07(+0.25%)
Dec 26, 2003	26.95	27.12	26.89	27.10	85,438	+0.15(+0.57%)
Dec 24, 2003	26.85	26.99	26.62	26.95	105,713	+0.15(+0.57%)
Dec 23, 2003	26.74	27.04	26.63	26.79	670,965	-0.48(-1.75%)
Dec 22, 2003	27.06	27.28	26.96	27.27	400,352	+0.18(+0.66%)
Dec 19, 2003	26.96	27.12	26.72	27.09	1,166,014	+0.19(+0.70%)
Dec 18, 2003	26.31	26.90	26.25	26.90	538,178	+0.61(+2.30%)
Dec 17, 2003	26.15	26.30	25.95	26.30	367,536	+0.14(+0.55%)
Dec 16, 2003	26.06	26.15	25.59	26.15	857,780	+0.01(+0.03%)
Dec 15, 2003	26.19	26.23	26.13	26.14	680,458	+0.08(+0.29%)
Dec 12, 2003	25.77	26.07	25.77	26.07	506,651	+0.26(+1.03%)
Dec 11, 2003	25.42	25.80	25.42	25.80	443,716	+0.53(+2.09%)
Dec 10, 2003	25.38	25.58	25.29	25.27	728,158	-0.21(-0.84%)
Dec 09, 2003	25.67	25.76	25.48	25.49	453,912	-0.10(-0.40%)
Dec 08, 2003	25.34	25.62	25.28	25.59	631,937	+0.12(+0.47%)
Dec 05, 2003	25.81	25.89	25.45	25.47	614,475	-0.46(-1.78%)
Dec 04, 2003	25.84	25.94	25.79	25.93	464,108	-0.01(-0.03%)
Dec 03, 2003	25.51	25.89	25.51	25.94	686,201	+0.34(+1.33%)
Dec 02, 2003	25.70	25.70	25.52	25.60	338,236	-0.24(-0.92%)
Dec 01, 2003	25.61	25.82	25.61	25.84	329,212	+0.20(+0.77%)
Nov 28, 2003	25.43	25.66	25.43	25.64	227,600	+0.25(+0.97%)
Nov 26, 2003	25.51	25.51	25.22	25.39	285,848	+0.05(+0.20%)
Nov 25, 2003	25.31	25.44	25.28	25.34	431,058	-0.01(-0.03%)
Nov 24, 2003	25.27	25.41	25.19	25.35	419,104	+0.08(+0.30%)
Nov 21, 2003	25.15	25.30	24.91	25.27	313,859	+0.13(+0.51%)
Nov 20, 2003	25.09	25.44	24.96	25.15	300,381	-0.09(-0.37%)
Nov 19, 2003	25.21	25.32	25.15	25.24	339,525	+0.10(+0.41%)
Nov 18, 2003	25.26	25.48	25.10	25.14	255,962	-0.12(-0.47%)
Nov 17, 2003	25.22	25.70	25.01	25.26	349,487	-0.44(-1.73%)
Nov 14, 2003	25.94	25.94	25.64	25.70	373,865	-0.20(-0.76%)
Nov 13, 2003	25.83	26.15	25.82	25.90	533,256	-0.04(-0.16%)
Nov 12, 2003	25.48	25.97	25.48	25.94	538,998	+0.47(+1.84%)
Nov 11, 2003	25.59	25.67	25.43	25.47	622,561	-0.21(-0.83%)
Nov 10, 2003	26.04	26.04	25.64	25.68	660,417	-0.35(-1.34%)
Nov 07, 2003	25.57	26.07	25.57	26.03	1,223,442	+0.33(+1.29%)
Nov 06, 2003	25.45	25.70	25.36	25.70	509,933	+0.24(+0.94%)
Nov 05, 2003	25.38	25.47	25.17	25.46	603,810	+0.13(+0.51%)
Nov 04, 2003	25.21	25.58	25.15	25.33	379,022	-0.04(-0.17%)

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.