Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.66	17.13	16.66	16.97	26,399	-0.10(-0.57%)
Jan 29, 2004	16.74	17.08	16.72	17.07	24,923	+0.35(+2.08%)
Jan 28, 2004	16.86	17.13	16.72	16.72	14,921	-0.19(-1.12%)
Jan 27, 2004	17.22	17.23	16.85	16.91	50,502	-0.26(-1.49%)
Jan 26, 2004	16.66	17.17	16.66	17.17	27,875	+0.47(+2.81%)
Jan 23, 2004	16.49	16.77	16.49	16.70	19,184	+0.23(+1.41%)
Jan 22, 2004	16.77	17.08	16.47	16.47	24,923	-0.41(-2.42%)
Jan 21, 2004	16.56	16.96	16.55	16.88	11,805	+0.03(+0.18%)
Jan 20, 2004	16.40	16.88	16.39	16.84	35,089	+0.45(+2.71%)
Jan 16, 2004	16.62	16.95	16.31	16.40	32,466	-0.16(-0.99%)
Jan 15, 2004	16.88	16.95	16.28	16.56	21,363	-0.03(-0.18%)
Jan 14, 2004	16.05	16.60	16.02	16.59	22,913	+0.46(+2.87%)
Jan 13, 2004	16.43	16.55	16.04	16.13	19,296	-0.37(-2.25%)
Jan 12, 2004	16.49	16.50	16.22	16.50	18,820	+0.20(+1.20%)
Jan 09, 2004	16.66	16.77	16.29	16.31	27,925	-0.43(-2.55%)
Jan 08, 2004	16.77	17.19	16.69	16.73	23,879	-0.05(-0.33%)
Jan 07, 2004	16.77	16.92	16.69	16.79	12,428	+0.01(+0.04%)
Jan 06, 2004	17.08	17.28	16.64	16.78	17,380	-0.24(-1.40%)
Jan 05, 2004	16.99	17.05	16.62	17.02	19,184	+0.19(+1.13%)
Jan 02, 2004	16.83	16.89	16.65	16.83	10,822	-0.04(-0.22%)
Dec 31, 2003	17.56	17.56	16.87	16.87	64,768	-0.66(-3.76%)
Dec 30, 2003	17.43	17.53	17.25	17.53	19,212	+0.09(+0.49%)
Dec 29, 2003	17.05	17.44	16.86	17.44	29,875	+0.52(+3.10%)
Dec 26, 2003	16.86	16.92	16.86	16.92	11,974	-0.01(-0.04%)
Dec 24, 2003	16.92	17.05	16.79	16.92	14,301	+0.00(+0.00%)
Dec 23, 2003	16.52	16.92	16.35	16.92	24,923	+0.35(+2.14%)
Dec 22, 2003	16.08	16.57	16.08	16.57	12,804	+0.12(+0.74%)
Dec 19, 2003	16.98	17.11	16.12	16.45	28,084	-0.26(-1.53%)
Dec 18, 2003	16.38	16.92	16.16	16.70	41,371	+0.20(+1.22%)
Dec 17, 2003	16.29	16.64	16.05	16.50	17,148	+0.20(+1.23%)
Dec 16, 2003	16.09	16.62	15.86	16.30	49,317	+0.13(+0.83%)
Dec 15, 2003	17.38	17.51	16.12	16.17	56,746	-1.21(-6.98%)
Dec 12, 2003	17.08	17.38	16.71	17.38	21,944	+0.49(+2.89%)
Dec 11, 2003	16.32	16.92	16.35	16.89	29,496	+0.57(+3.51%)
Dec 10, 2003	16.52	16.64	16.22	16.32	21,404	-0.15(-0.89%)
Dec 09, 2003	16.91	16.94	16.46	16.47	29,522	-0.30(-1.78%)
Dec 08, 2003	16.10	16.77	16.10	16.77	30,249	+0.49(+3.04%)
Dec 05, 2003	16.32	16.41	16.08	16.27	14,955	-0.05(-0.30%)
Dec 04, 2003	16.56	16.66	16.02	16.32	45,382	-0.25(-1.51%)
Dec 03, 2003	17.08	17.29	16.57	16.57	36,537	-0.66(-3.86%)
Dec 02, 2003	17.13	17.53	17.13	17.23	47,248	+0.10(+0.61%)
Dec 01, 2003	17.36	17.56	17.02	17.13	26,781	+0.19(+1.12%)
Nov 28, 2003	17.11	17.32	16.94	16.94	18,023	-0.29(-1.70%)
Nov 26, 2003	17.40	17.58	17.18	17.23	21,985	-0.17(-0.98%)
Nov 25, 2003	17.33	17.47	17.22	17.41	27,956	+0.09(+0.49%)
Nov 24, 2003	16.64	17.32	16.64	17.32	41,371	+0.60(+3.57%)
Nov 21, 2003	16.26	16.72	16.28	16.72	35,922	+0.46(+2.85%)
Nov 20, 2003	16.55	16.70	16.12	16.26	32,949	-0.41(-2.49%)
Nov 19, 2003	15.86	16.68	15.83	16.67	40,251	+0.63(+3.95%)
Nov 18, 2003	16.01	16.47	15.96	16.04	27,388	-0.30(-1.83%)
Nov 17, 2003	16.17	16.36	15.86	16.34	55,584	+0.09(+0.53%)
Nov 14, 2003	16.55	16.55	16.22	16.25	25,712	-0.21(-1.26%)
Nov 13, 2003	16.77	16.83	16.33	16.46	19,223	-0.27(-1.60%)
Nov 12, 2003	16.47	16.74	16.44	16.73	28,322	+0.57(+3.51%)
Nov 11, 2003	16.17	16.41	15.95	16.16	13,027	+0.00(+0.00%)
Nov 10, 2003	16.65	16.77	16.16	16.16	38,685	-0.43(-2.57%)
Nov 07, 2003	16.84	16.94	16.30	16.59	47,085	-0.21(-1.23%)
Nov 06, 2003	16.64	16.84	16.44	16.80	30,923	+0.24(+1.47%)
Nov 05, 2003	16.30	16.65	16.29	16.55	31,001	+0.21(+1.27%)
Nov 04, 2003	16.01	16.42	15.96	16.34	12,061	+0.09(+0.56%)

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.