Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.34	31.39	31.19	31.20	54,996	+0.15(+0.47%)
Jan 29, 2004	31.45	31.67	31.04	31.05	93,315	-0.51(-1.61%)
Jan 28, 2004	32.21	32.28	31.55	31.56	35,561	-0.58(-1.81%)
Jan 27, 2004	31.78	32.14	31.78	32.14	53,480	+0.36(+1.14%)
Jan 26, 2004	31.89	31.96	31.63	31.78	55,961	-0.15(-0.48%)
Jan 23, 2004	32.43	32.61	31.92	31.93	34,596	-0.63(-1.94%)
Jan 22, 2004	32.21	32.65	32.21	32.56	40,110	+0.46(+1.42%)
Jan 21, 2004	31.20	32.10	31.12	32.10	51,137	+0.80(+2.55%)
Jan 20, 2004	31.27	31.45	31.07	31.31	41,213	-0.06(-0.18%)
Jan 16, 2004	31.49	31.92	31.23	31.36	55,272	-0.13(-0.41%)
Jan 15, 2004	31.52	31.78	31.41	31.49	34,734	-0.09(-0.30%)
Jan 14, 2004	31.49	31.94	31.49	31.59	29,634	+0.17(+0.55%)
Jan 13, 2004	31.12	31.69	31.12	31.41	63,129	+0.37(+1.19%)
Jan 12, 2004	30.83	31.16	30.45	31.04	94,969	+0.25(+0.80%)
Jan 09, 2004	30.74	31.27	30.49	30.80	47,140	-0.04(-0.12%)
Jan 08, 2004	30.81	31.12	30.76	30.83	62,164	+0.01(+0.02%)
Jan 07, 2004	30.09	30.83	30.09	30.83	36,388	+0.71(+2.36%)
Jan 06, 2004	29.78	30.36	29.76	30.12	39,834	+0.37(+1.24%)
Jan 05, 2004	29.67	30.00	29.64	29.75	111,096	+0.24(+0.81%)
Jan 02, 2004	28.98	29.85	28.98	29.51	36,802	+0.63(+2.19%)
Dec 31, 2003	29.13	29.33	28.87	28.87	29,497	-0.35(-1.19%)
Dec 30, 2003	29.60	29.60	29.16	29.22	37,629	-0.09(-0.30%)
Dec 29, 2003	28.65	29.31	28.83	29.31	31,151	+0.66(+2.30%)
Dec 26, 2003	28.73	28.82	28.65	28.65	5,651	-0.04(-0.15%)
Dec 24, 2003	28.58	28.80	28.58	28.69	9,372	+0.01(+0.05%)
Dec 23, 2003	28.35	28.82	28.31	28.68	43,142	+0.45(+1.59%)
Dec 22, 2003	28.40	28.53	27.92	28.23	67,126	-0.24(-0.84%)
Dec 19, 2003	28.30	28.47	28.08	28.47	187,044	+0.17(+0.62%)
Dec 18, 2003	28.44	28.62	28.29	28.29	90,558	-0.18(-0.64%)
Dec 17, 2003	28.45	28.69	28.36	28.48	115,093	-0.18(-0.63%)
Dec 16, 2003	28.16	28.66	28.13	28.66	78,704	+0.49(+1.75%)
Dec 15, 2003	28.37	28.51	28.08	28.16	65,472	+0.08(+0.28%)
Dec 12, 2003	28.08	28.22	28.08	28.08	44,934	+0.00(+0.00%)
Dec 11, 2003	26.81	28.27	26.76	28.08	130,944	+1.31(+4.88%)
Dec 10, 2003	27.28	27.28	26.53	26.78	67,126	-0.43(-1.57%)
Dec 09, 2003	26.90	27.24	26.87	27.21	42,729	+0.41(+1.54%)
Dec 08, 2003	26.61	26.90	26.61	26.79	55,961	+0.06(+0.22%)
Dec 05, 2003	26.88	26.89	26.52	26.73	32,391	-0.20(-0.73%)
Dec 04, 2003	27.01	27.31	26.92	26.93	34,459	+0.01(+0.05%)
Dec 03, 2003	26.95	27.00	26.79	26.92	33,769	-0.09(-0.35%)
Dec 02, 2003	27.21	27.24	26.92	27.01	43,832	-0.17(-0.61%)
Dec 01, 2003	27.08	27.33	27.08	27.18	43,280	-0.03(-0.11%)
Nov 28, 2003	27.21	27.36	27.21	27.21	16,540	+0.00(+0.00%)
Nov 26, 2003	26.65	27.17	26.65	27.21	64,783	+0.54(+2.01%)
Nov 25, 2003	26.80	27.08	26.67	26.67	93,591	-0.17(-0.65%)
Nov 24, 2003	26.01	27.08	26.01	26.84	74,018	+0.94(+3.64%)
Nov 21, 2003	25.53	25.89	25.37	25.90	50,586	+0.50(+1.97%)
Nov 20, 2003	25.03	25.50	25.03	25.40	56,926	+0.33(+1.30%)
Nov 19, 2003	24.86	25.07	24.67	25.07	41,626	+0.22(+0.91%)
Nov 18, 2003	24.59	24.91	24.59	24.85	31,840	+0.24(+0.97%)
Nov 17, 2003	24.65	24.79	24.65	24.61	50,861	-0.04(-0.18%)
Nov 14, 2003	25.58	25.62	24.65	24.65	87,801	-0.89(-3.49%)
Nov 13, 2003	25.12	25.63	24.96	25.54	40,937	+0.35(+1.38%)
Nov 12, 2003	25.14	25.28	24.96	25.20	45,899	-0.07(-0.26%)
Nov 11, 2003	25.50	25.57	25.25	25.26	12,680	-0.29(-1.14%)
Nov 10, 2003	25.83	25.83	25.55	25.55	59,407	-0.31(-1.21%)
Nov 07, 2003	25.46	25.99	25.44	25.86	48,656	+0.54(+2.15%)
Nov 06, 2003	24.50	25.31	24.50	25.32	113,439	+0.75(+3.07%)
Nov 05, 2003	25.39	25.11	24.40	24.57	269,332	-0.65(-2.56%)
Nov 04, 2003	25.39	25.41	25.02	25.21	74,983	-0.37(-1.45%)

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.