Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.50	19.59	19.50	19.59	2,478	+0.09(+0.45%)
Jan 29, 2004	19.61	19.61	19.50	19.50	12,945	-0.07(-0.33%)
Jan 28, 2004	19.68	19.68	19.42	19.57	16,112	-0.03(-0.15%)
Jan 27, 2004	19.57	19.61	19.42	19.60	12,394	+0.03(+0.15%)
Jan 26, 2004	19.79	19.79	19.42	19.57	10,741	-0.04(-0.19%)
Jan 23, 2004	19.47	19.61	19.38	19.61	10,604	+0.14(+0.71%)
Jan 22, 2004	19.46	19.61	19.46	19.47	14,873	+0.01(+0.04%)
Jan 21, 2004	19.17	19.46	19.12	19.46	2,478	+0.22(+1.13%)
Jan 20, 2004	19.24	19.34	19.17	19.24	7,161	+0.05(+0.26%)
Jan 16, 2004	18.92	19.19	18.92	19.19	3,442	+0.17(+0.92%)
Jan 15, 2004	18.77	19.10	18.77	19.02	11,292	+0.34(+1.83%)
Jan 14, 2004	18.84	18.84	18.63	18.68	3,029	-0.06(-0.31%)
Jan 13, 2004	18.53	18.73	18.52	18.73	10,466	+0.22(+1.18%)
Jan 12, 2004	18.73	18.73	18.52	18.52	16,801	-0.30(-1.58%)
Jan 09, 2004	18.68	18.81	18.68	18.81	6,610	-0.07(-0.35%)
Jan 08, 2004	18.89	19.07	18.89	18.88	67,756	+0.00(+0.00%)
Jan 07, 2004	18.70	19.13	18.70	18.88	15,286	+0.23(+1.25%)
Jan 06, 2004	18.41	18.77	18.41	18.65	8,951	+0.35(+1.91%)
Jan 05, 2004	18.30	18.30	18.15	18.30	10,466	+0.01(+0.04%)
Jan 02, 2004	18.01	18.30	18.01	18.29	3,993	+0.37(+2.07%)
Dec 31, 2003	17.94	17.94	17.83	17.92	7,298	+0.04(+0.20%)
Dec 30, 2003	17.90	18.15	17.79	17.88	24,238	+0.15(+0.82%)
Dec 29, 2003	17.86	17.86	17.79	17.74	11,981	-0.15(-0.81%)
Dec 26, 2003	17.90	17.90	17.88	17.88	3,167	+0.09(+0.53%)
Dec 24, 2003	17.79	17.88	17.79	17.79	6,610	-0.01(-0.04%)
Dec 23, 2003	18.04	18.15	17.80	17.80	6,059	-0.26(-1.45%)
Dec 22, 2003	18.27	18.27	18.05	18.06	7,436	-0.20(-1.11%)
Dec 19, 2003	17.97	18.44	17.72	18.26	15,286	+0.21(+1.17%)
Dec 18, 2003	18.01	18.13	18.01	18.05	1,652	+0.18(+1.02%)
Dec 17, 2003	18.04	18.04	17.87	17.87	826	-0.15(-0.85%)
Dec 16, 2003	17.72	18.04	17.72	18.02	18,454	+0.31(+1.76%)
Dec 15, 2003	17.39	17.71	17.32	17.71	11,155	+0.38(+2.18%)
Dec 12, 2003	17.20	17.37	17.20	17.33	5,646	+0.20(+1.19%)
Dec 11, 2003	17.10	17.16	16.97	17.13	9,227	+0.14(+0.81%)
Dec 10, 2003	16.99	16.99	16.99	16.99	1,652	+0.04(+0.21%)
Dec 09, 2003	16.96	16.96	16.93	16.96	3,305	-0.04(-0.26%)
Dec 08, 2003	17.10	17.11	17.01	17.00	95,437	-0.10(-0.59%)
Dec 05, 2003	17.21	17.21	17.10	17.10	1,652	-0.14(-0.80%)
Dec 04, 2003	17.16	17.16	17.03	17.24	86,486	+0.01(+0.04%)
Dec 03, 2003	16.96	17.32	16.96	17.23	5,508	+0.20(+1.19%)
Dec 02, 2003	16.85	17.10	16.85	17.03	6,197	+0.19(+1.12%)
Dec 01, 2003	16.92	16.96	16.87	16.84	36,908	-0.04(-0.26%)
Nov 28, 2003	16.88	16.88	16.88	16.88	33,327	+0.01(+0.04%)
Nov 26, 2003	16.70	16.88	16.70	16.88	48,338	+0.10(+0.61%)
Nov 25, 2003	16.41	16.90	16.41	16.77	71,199	+0.48(+2.94%)
Nov 24, 2003	16.05	16.29	16.03	16.29	112,927	+0.25(+1.54%)
Nov 21, 2003	16.02	16.05	15.97	16.05	38,836	+0.03(+0.18%)
Nov 20, 2003	16.02	16.02	16.02	16.02	6,059	-0.09(-0.59%)
Nov 19, 2003	16.05	16.12	16.05	16.11	4,406	+0.07(+0.41%)
Nov 18, 2003	15.98	16.12	15.97	16.05	163,332	+0.07(+0.45%)
Nov 17, 2003	15.97	15.97	15.59	15.97	41,039	-0.01(-0.05%)
Nov 14, 2003	15.98	16.02	15.98	15.98	30,022	-0.03(-0.18%)
Nov 13, 2003	16.03	16.04	16.01	16.01	23,136	-0.04(-0.23%)
Nov 12, 2003	16.05	16.05	16.02	16.05	26,717	+0.00(+0.00%)
Nov 11, 2003	16.05	16.05	16.02	16.05	52,332	-0.01(-0.05%)
Nov 10, 2003	16.05	16.08	16.03	16.05	75,744	+0.01(+0.05%)
Nov 07, 2003	15.97	15.97	15.97	16.05	95,299	+0.09(+0.59%)
Nov 06, 2003	16.09	16.09	15.94	15.95	52,745	-0.20(-1.21%)
Nov 05, 2003	16.12	16.15	16.09	16.15	3,993	-0.04(-0.22%)
Nov 04, 2003	16.33	16.33	16.27	16.19	8,699	-0.12(-0.71%)

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.