Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.16	22.73	22.04	22.73	25,700	+0.67(+3.04%)
Jan 29, 2004	22.23	22.73	22.05	22.06	37,000	-0.07(-0.32%)
Jan 28, 2004	22.63	22.85	22.09	22.13	23,500	-0.40(-1.78%)
Jan 27, 2004	22.96	23.01	22.53	22.53	18,500	-0.46(-2.00%)
Jan 26, 2004	22.95	23.11	22.58	22.99	29,900	-0.06(-0.26%)
Jan 23, 2004	23.10	23.24	22.70	23.05	38,100	+0.05(+0.22%)
Jan 22, 2004	23.18	23.35	22.96	23.00	26,700	-0.08(-0.35%)
Jan 21, 2004	22.60	23.08	22.50	23.08	33,600	+0.38(+1.67%)
Jan 20, 2004	23.00	23.00	22.50	22.70	47,300	-0.05(-0.22%)
Jan 16, 2004	22.55	23.06	22.55	22.75	26,400	+0.30(+1.34%)
Jan 15, 2004	22.95	23.00	22.44	22.45	37,400	-0.43(-1.88%)
Jan 14, 2004	22.89	22.99	22.45	22.88	68,000	+0.09(+0.39%)
Jan 13, 2004	22.30	22.96	22.26	22.79	95,500	+0.59(+2.66%)
Jan 12, 2004	22.20	22.24	21.87	22.20	22,400	+0.04(+0.18%)
Jan 09, 2004	21.88	22.61	21.83	22.16	47,800	+0.33(+1.51%)
Jan 08, 2004	21.90	21.90	21.80	21.83	69,900	-0.03(-0.14%)
Jan 07, 2004	21.65	21.90	21.73	21.86	28,300	+0.21(+0.97%)
Jan 06, 2004	22.10	22.12	21.65	21.65	19,600	-0.55(-2.48%)
Jan 05, 2004	22.20	22.30	22.15	22.20	135,100	+0.13(+0.59%)
Jan 02, 2004	22.00	22.38	22.00	22.07	33,300	-0.03(-0.14%)
Dec 31, 2003	22.00	22.10	21.80	22.10	177,800	-0.10(-0.45%)
Dec 30, 2003	21.97	22.29	21.90	22.20	21,500	+0.23(+1.05%)
Dec 29, 2003	21.63	21.97	21.55	21.97	20,800	+0.34(+1.57%)
Dec 26, 2003	21.22	21.66	21.22	21.63	11,000	+0.36(+1.69%)
Dec 24, 2003	22.00	22.06	21.00	21.27	30,700	-0.73(-3.32%)
Dec 23, 2003	21.50	22.00	21.24	22.00	115,700	+0.76(+3.58%)
Dec 22, 2003	20.80	21.40	20.80	21.24	30,200	+0.49(+2.36%)
Dec 19, 2003	20.98	21.00	20.70	20.75	40,400	-0.23(-1.10%)
Dec 18, 2003	20.70	21.06	20.70	20.98	157,500	+0.37(+1.80%)
Dec 17, 2003	20.70	20.72	20.54	20.61	178,500	-0.09(-0.43%)
Dec 16, 2003	20.95	20.99	20.74	20.70	305,000	-0.25(-1.19%)
Dec 15, 2003	21.64	21.64	20.95	20.95	15,500	-0.35(-1.64%)
Dec 12, 2003	21.08	21.30	20.89	21.30	23,200	+0.40(+1.91%)
Dec 11, 2003	20.85	21.35	20.73	20.90	49,700	+0.00(+0.00%)
Dec 10, 2003	21.24	21.24	20.90	20.90	51,400	-0.34(-1.60%)
Dec 09, 2003	22.04	22.04	21.23	21.24	115,700	-0.70(-3.19%)
Dec 08, 2003	22.00	22.10	21.80	21.94	22,200	+0.09(+0.41%)
Dec 05, 2003	22.17	22.17	21.82	21.85	10,000	-0.30(-1.35%)
Dec 04, 2003	22.00	22.24	21.87	22.15	33,400	+0.08(+0.36%)
Dec 03, 2003	22.19	22.29	21.94	22.07	36,600	-0.13(-0.59%)
Dec 02, 2003	22.30	22.37	22.12	22.20	31,400	-0.10(-0.45%)
Dec 01, 2003	22.24	22.30	22.18	22.30	39,700	+0.05(+0.22%)
Nov 28, 2003	22.20	22.25	22.01	22.25	6,100	+0.05(+0.23%)
Nov 26, 2003	22.15	22.20	22.00	22.20	14,500	+0.07(+0.32%)
Nov 25, 2003	22.18	22.25	22.05	22.13	29,500	-0.22(-0.98%)
Nov 24, 2003	22.25	22.35	22.24	22.35	25,900	+0.12(+0.54%)
Nov 21, 2003	22.09	22.25	22.02	22.23	12,300	+0.21(+0.95%)
Nov 20, 2003	21.90	22.10	21.79	22.02	169,000	+0.07(+0.32%)
Nov 19, 2003	22.02	22.24	21.75	21.95	31,100	-0.07(-0.32%)
Nov 18, 2003	22.18	22.25	22.00	22.02	24,200	-0.08(-0.36%)
Nov 17, 2003	21.88	22.24	21.87	22.10	58,100	+0.04(+0.18%)
Nov 14, 2003	22.24	22.30	22.05	22.06	19,200	-0.14(-0.63%)
Nov 13, 2003	22.15	22.47	22.15	22.20	31,200	-0.05(-0.22%)
Nov 12, 2003	22.25	22.27	22.20	22.25	54,700	+0.00(+0.00%)
Nov 11, 2003	22.15	22.15	21.95	22.25	136,100	+0.05(+0.23%)
Nov 10, 2003	22.19	22.25	22.17	22.20	56,900	-0.01(-0.05%)
Nov 07, 2003	22.30	22.35	22.20	22.21	106,300	-0.09(-0.40%)
Nov 06, 2003	22.33	22.35	22.05	22.30	66,600	-0.03(-0.13%)
Nov 05, 2003	22.09	22.42	22.13	22.33	26,700	+0.03(+0.13%)
Nov 04, 2003	22.09	22.40	22.09	22.30	48,100	+0.24(+1.09%)

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.