Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.52	20.66	19.88	19.88	59,853	-0.78(-3.76%)
Jan 29, 2004	20.76	21.10	20.42	20.66	76,205	-0.24(-1.16%)
Jan 28, 2004	21.90	21.91	20.83	20.91	73,223	-0.89(-4.10%)
Jan 27, 2004	22.25	22.25	21.68	21.80	38,874	-0.45(-2.01%)
Jan 26, 2004	21.98	22.25	21.59	22.25	29,721	+0.20(+0.93%)
Jan 23, 2004	21.98	22.12	21.49	22.04	53,374	+0.15(+0.67%)
Jan 22, 2004	22.56	22.56	21.87	21.90	34,554	-0.56(-2.51%)
Jan 21, 2004	22.25	22.52	22.11	22.46	72,606	+0.14(+0.61%)
Jan 20, 2004	22.02	22.34	21.96	22.33	49,158	+0.30(+1.37%)
Jan 16, 2004	22.30	22.33	21.98	22.02	38,565	-0.18(-0.79%)
Jan 15, 2004	22.30	22.31	21.94	22.20	68,698	-0.10(-0.44%)
Jan 14, 2004	22.12	22.30	22.08	22.30	54,094	+0.32(+1.46%)
Jan 13, 2004	21.78	21.98	21.62	21.98	31,161	+0.16(+0.71%)
Jan 12, 2004	21.54	21.85	21.54	21.82	24,990	+0.34(+1.58%)
Jan 09, 2004	21.93	21.93	21.48	21.48	45,558	-0.44(-2.00%)
Jan 08, 2004	21.83	22.30	21.62	21.92	56,460	+0.14(+0.62%)
Jan 07, 2004	21.59	21.74	21.57	21.78	28,692	+0.29(+1.36%)
Jan 06, 2004	21.68	21.86	21.49	21.49	78,159	-0.10(-0.45%)
Jan 05, 2004	21.29	21.59	21.12	21.59	50,906	+0.29(+1.37%)
Jan 02, 2004	21.43	21.43	21.00	21.29	34,863	-0.10(-0.45%)
Dec 31, 2003	21.17	21.47	20.95	21.39	71,372	+0.13(+0.59%)
Dec 30, 2003	21.11	21.26	21.05	21.27	24,579	+0.05(+0.23%)
Dec 29, 2003	20.65	21.26	20.66	21.22	60,059	+0.56(+2.73%)
Dec 26, 2003	20.61	20.66	20.52	20.65	14,912	+0.04(+0.19%)
Dec 24, 2003	20.79	20.79	20.57	20.61	16,968	-0.27(-1.30%)
Dec 23, 2003	20.38	20.89	20.13	20.89	64,687	+0.51(+2.48%)
Dec 22, 2003	20.39	20.39	19.93	20.38	51,112	-0.11(-0.52%)
Dec 19, 2003	20.66	20.71	20.41	20.49	47,512	-0.13(-0.61%)
Dec 18, 2003	20.37	20.74	20.37	20.61	34,554	+0.18(+0.90%)
Dec 17, 2003	20.34	20.50	20.14	20.43	38,360	+0.06(+0.29%)
Dec 16, 2003	20.13	20.21	20.01	20.37	25,710	+0.18(+0.92%)
Dec 15, 2003	20.52	20.57	20.18	20.19	50,186	-0.22(-1.10%)
Dec 12, 2003	20.18	20.41	20.14	20.41	34,040	+0.20(+1.01%)
Dec 11, 2003	19.68	20.21	19.67	20.21	58,311	+0.53(+2.67%)
Dec 10, 2003	19.06	19.23	19.06	19.68	68,595	+0.54(+2.85%)
Dec 09, 2003	19.41	19.41	19.14	19.14	58,619	-0.28(-1.45%)
Dec 08, 2003	19.44	19.58	19.25	19.42	39,799	-0.03(-0.15%)
Dec 05, 2003	19.80	19.80	19.41	19.45	23,242	-0.35(-1.77%)
Dec 04, 2003	19.85	19.93	19.52	19.80	56,768	-0.23(-1.16%)
Dec 03, 2003	20.32	20.77	20.05	20.03	112,714	-0.06(-0.29%)
Dec 02, 2003	20.42	20.42	20.08	20.09	34,760	-0.09(-0.43%)
Dec 01, 2003	20.08	20.42	20.03	20.18	38,565	+0.10(+0.48%)
Nov 28, 2003	20.03	20.36	20.03	20.08	15,631	+0.00(+0.00%)
Nov 26, 2003	20.23	20.37	20.00	20.08	30,749	-0.15(-0.72%)
Nov 25, 2003	20.07	20.30	20.07	20.23	52,860	+0.24(+1.22%)
Nov 24, 2003	19.25	20.00	19.18	19.98	54,917	+0.92(+4.85%)
Nov 21, 2003	18.86	19.00	18.84	19.06	64,996	+0.19(+1.03%)
Nov 20, 2003	18.89	19.06	18.77	18.86	61,293	-0.29(-1.52%)
Nov 19, 2003	19.01	19.19	18.96	19.16	57,694	-0.05(-0.25%)
Nov 18, 2003	19.49	19.58	19.29	19.20	54,711	-0.05(-0.25%)
Nov 17, 2003	18.99	19.48	18.99	19.25	63,967	-0.24(-1.25%)
Nov 14, 2003	19.79	19.79	19.50	19.50	76,925	-0.24(-1.23%)
Nov 13, 2003	19.92	19.93	19.67	19.74	46,587	-0.19(-0.98%)
Nov 12, 2003	19.87	19.87	19.75	19.93	87,209	+0.22(+1.13%)
Nov 11, 2003	19.84	20.01	19.69	19.71	46,073	-0.13(-0.64%)
Nov 10, 2003	20.03	20.07	19.84	19.84	56,151	-0.29(-1.45%)
Nov 07, 2003	20.23	20.34	20.08	20.13	74,971	+0.00(+0.00%)
Nov 06, 2003	19.87	20.13	19.85	20.13	57,180	+0.26(+1.32%)
Nov 05, 2003	19.80	19.93	19.85	19.87	64,070	-0.26(-1.30%)
Nov 04, 2003	19.80	20.13	19.80	20.13	90,603	+0.42(+2.12%)

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.