Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.36	22.47	22.03	22.47	534,090	+0.10(+0.47%)
Jan 29, 2004	22.44	22.54	22.10	22.37	564,973	+0.03(+0.13%)
Jan 28, 2004	22.53	22.93	22.27	22.34	717,513	-0.09(-0.40%)
Jan 27, 2004	23.38	23.38	22.43	22.43	610,026	-0.95(-4.06%)
Jan 26, 2004	23.08	23.49	23.00	23.38	513,636	+0.27(+1.17%)
Jan 23, 2004	23.90	24.50	23.11	23.11	623,395	-0.73(-3.04%)
Jan 22, 2004	23.52	23.91	23.52	23.83	333,957	+0.16(+0.66%)
Jan 21, 2004	23.15	23.79	22.98	23.67	240,374	+0.32(+1.38%)
Jan 20, 2004	23.70	23.70	23.25	23.35	292,246	-0.42(-1.76%)
Jan 16, 2004	23.79	23.85	23.66	23.77	231,684	+0.18(+0.76%)
Jan 15, 2004	23.65	23.72	23.49	23.59	353,877	-0.13(-0.57%)
Jan 14, 2004	23.57	23.81	23.57	23.73	256,951	+0.10(+0.44%)
Jan 13, 2004	23.56	23.70	23.49	23.62	400,133	+0.07(+0.29%)
Jan 12, 2004	23.37	23.56	23.27	23.55	314,438	+0.13(+0.57%)
Jan 09, 2004	22.91	23.47	22.78	23.42	525,534	+0.31(+1.33%)
Jan 08, 2004	22.95	23.15	22.81	23.11	206,818	+0.22(+0.95%)
Jan 07, 2004	22.70	22.90	22.66	22.90	152,139	+0.10(+0.46%)
Jan 06, 2004	22.85	22.95	22.66	22.79	257,085	-0.15(-0.65%)
Jan 05, 2004	22.55	22.96	22.55	22.94	192,513	+0.33(+1.46%)
Jan 02, 2004	22.96	22.99	22.48	22.61	246,256	-0.38(-1.66%)
Dec 31, 2003	23.02	23.05	22.87	22.99	211,497	-0.01(-0.03%)
Dec 30, 2003	22.66	23.04	22.66	23.00	221,524	+0.07(+0.33%)
Dec 29, 2003	22.85	23.00	22.76	22.93	178,208	+0.07(+0.33%)
Dec 26, 2003	23.03	23.04	22.84	22.85	43,716	-0.03(-0.13%)
Dec 24, 2003	22.87	22.99	22.81	22.88	99,465	-0.04(-0.20%)
Dec 23, 2003	22.82	22.93	22.78	22.93	250,267	+0.09(+0.39%)
Dec 22, 2003	22.66	22.90	22.61	22.84	214,839	+0.08(+0.36%)
Dec 19, 2003	23.04	23.04	22.60	22.75	224,331	-0.13(-0.59%)
Dec 18, 2003	22.49	22.87	22.49	22.89	191,310	+0.34(+1.49%)
Dec 17, 2003	22.63	22.63	22.38	22.55	111,096	-0.07(-0.30%)
Dec 16, 2003	22.64	22.64	22.34	22.62	210,561	+0.07(+0.30%)
Dec 15, 2003	22.68	22.96	22.49	22.55	223,796	-0.13(-0.56%)
Dec 12, 2003	22.54	22.68	22.38	22.68	208,689	+0.25(+1.10%)
Dec 11, 2003	22.11	22.43	22.08	22.43	233,823	+0.38(+1.73%)
Dec 10, 2003	22.37	22.37	21.97	22.05	155,882	-0.25(-1.14%)
Dec 09, 2003	22.62	22.62	22.31	22.31	349,331	-0.37(-1.62%)
Dec 08, 2003	22.41	22.67	22.37	22.67	324,465	+0.33(+1.47%)
Dec 05, 2003	22.54	22.54	22.34	22.34	185,427	-0.19(-0.86%)
Dec 04, 2003	22.49	22.49	22.40	22.54	388,636	+0.06(+0.27%)
Dec 03, 2003	22.40	22.50	22.40	22.48	469,385	+0.09(+0.40%)
Dec 02, 2003	22.34	22.44	22.26	22.39	504,679	+0.00(+0.00%)
Dec 01, 2003	21.76	22.48	21.76	22.39	546,791	+0.63(+2.89%)
Nov 28, 2003	21.76	21.83	21.70	21.76	93,983	+0.00(+0.00%)
Nov 26, 2003	21.62	21.84	21.62	21.76	345,989	+0.10(+0.48%)
Nov 25, 2003	21.36	21.70	21.25	21.65	281,417	+0.45(+2.12%)
Nov 24, 2003	21.02	21.22	20.94	21.21	288,101	+0.26(+1.25%)
Nov 21, 2003	20.85	20.97	20.83	20.94	336,497	+0.14(+0.68%)
Nov 20, 2003	21.24	21.24	20.67	20.80	637,967	+0.43(+2.13%)
Nov 19, 2003	20.29	20.42	20.10	20.37	141,577	+0.19(+0.96%)
Nov 18, 2003	20.60	20.60	20.14	20.17	268,582	-0.21(-1.03%)
Nov 17, 2003	20.44	20.61	20.32	20.38	249,732	-0.31(-1.52%)
Nov 14, 2003	20.88	20.90	20.61	20.70	210,026	-0.19(-0.90%)
Nov 13, 2003	21.05	21.05	20.72	20.88	171,123	-0.16(-0.78%)
Nov 12, 2003	20.72	21.06	20.64	21.05	223,796	+0.37(+1.77%)
Nov 11, 2003	20.67	20.79	20.66	20.68	307,219	-0.20(-0.97%)
Nov 10, 2003	21.32	21.32	20.86	20.88	216,844	-0.41(-1.93%)
Nov 07, 2003	21.46	21.56	21.24	21.30	332,219	-0.15(-0.70%)
Nov 06, 2003	21.25	21.52	21.25	21.45	316,711	+0.13(+0.60%)
Nov 05, 2003	21.63	21.68	21.15	21.32	335,026	-0.28(-1.28%)
Nov 04, 2003	21.34	21.67	21.34	21.59	246,791	+0.16(+0.73%)

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.