Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.72	17.79	17.70	17.79	42,114	+0.00(+0.01%)
Jan 29, 2004	17.85	17.85	17.64	17.79	32,997	+0.02(+0.13%)
Jan 28, 2004	18.04	18.08	17.74	17.77	98,991	-0.26(-1.46%)
Jan 27, 2004	18.13	18.14	18.02	18.03	67,730	-0.13(-0.71%)
Jan 26, 2004	17.97	18.16	17.94	18.16	166,288	+0.19(+1.04%)
Jan 23, 2004	18.09	18.09	17.92	17.97	63,823	-0.07(-0.37%)
Jan 22, 2004	18.07	18.09	18.00	18.04	239,229	-0.02(-0.10%)
Jan 21, 2004	17.86	18.07	17.84	18.06	114,621	+0.15(+0.81%)
Jan 20, 2004	17.88	17.93	17.83	17.91	273,094	+0.04(+0.24%)
Jan 16, 2004	17.83	17.87	17.81	17.87	56,008	+0.09(+0.52%)
Jan 15, 2004	17.79	17.85	17.67	17.78	66,428	+0.08(+0.44%)
Jan 14, 2004	17.62	17.74	17.62	17.70	198,851	+0.09(+0.52%)
Jan 13, 2004	17.66	17.70	17.49	17.61	56,876	-0.02(-0.13%)
Jan 12, 2004	17.62	17.66	17.59	17.63	401,175	+0.02(+0.13%)
Jan 09, 2004	17.65	17.70	17.58	17.61	402,044	-0.12(-0.66%)
Jan 08, 2004	17.65	17.73	17.63	17.73	78,151	+0.16(+0.93%)
Jan 07, 2004	17.58	17.61	17.53	17.56	78,585	-0.05(-0.30%)
Jan 06, 2004	17.57	17.63	17.57	17.62	46,022	-0.01(-0.05%)
Jan 05, 2004	17.53	17.62	17.50	17.62	149,789	+0.21(+1.23%)
Jan 02, 2004	17.52	17.56	17.35	17.41	51,232	-0.04(-0.22%)
Dec 31, 2003	17.48	17.49	17.39	17.45	43,417	+0.04(+0.21%)
Dec 30, 2003	17.41	17.45	17.40	17.41	23,011	+0.01(+0.07%)
Dec 29, 2003	17.27	17.40	17.26	17.40	45,153	+0.22(+1.26%)
Dec 26, 2003	17.21	17.24	17.18	17.18	29,523	-0.02(-0.11%)
Dec 24, 2003	17.17	17.23	17.17	17.20	73,375	-0.02(-0.09%)
Dec 23, 2003	17.19	17.23	17.13	17.22	80,321	+0.12(+0.70%)
Dec 22, 2003	17.08	17.11	17.08	17.10	481,497	+0.02(+0.11%)
Dec 19, 2003	17.07	17.08	17.03	17.08	25,182	+0.03(+0.15%)
Dec 18, 2003	16.85	17.06	16.85	17.06	183,655	+0.16(+0.97%)
Dec 17, 2003	16.81	16.89	16.80	16.89	125,041	+0.06(+0.34%)
Dec 16, 2003	16.75	16.83	16.75	16.83	32,562	-0.04(-0.25%)
Dec 15, 2003	16.95	16.95	16.87	16.88	67,296	+0.08(+0.47%)
Dec 12, 2003	16.77	16.81	16.69	16.80	59,915	-0.06(-0.37%)
Dec 11, 2003	16.80	16.86	16.78	16.86	50,364	+0.23(+1.38%)
Dec 10, 2003	16.72	16.72	16.63	16.63	12,156	-0.08(-0.48%)
Dec 09, 2003	16.83	16.86	16.71	16.71	32,562	-0.12(-0.68%)
Dec 08, 2003	16.69	16.83	16.69	16.83	79,887	+0.12(+0.74%)
Dec 05, 2003	16.75	16.75	16.69	16.70	14,327	-0.03(-0.19%)
Dec 04, 2003	16.74	16.78	16.74	16.73	28,655	-0.10(-0.62%)
Dec 03, 2003	16.76	16.84	16.76	16.84	19,537	+0.08(+0.48%)
Dec 02, 2003	16.77	16.78	16.76	16.76	17,801	-0.02(-0.10%)
Dec 01, 2003	16.66	16.77	16.66	16.77	33,865	+0.16(+0.96%)
Nov 28, 2003	16.60	16.62	16.60	16.61	2,605	+0.06(+0.36%)
Nov 26, 2003	16.56	16.56	16.56	16.55	33,865	+0.05(+0.28%)
Nov 25, 2003	16.48	16.53	16.48	16.51	22,142	+0.11(+0.65%)
Nov 24, 2003	16.38	16.40	16.34	16.40	22,576	+0.24(+1.47%)
Nov 21, 2003	16.12	16.19	16.16	16.16	17,366	+0.05(+0.30%)
Nov 20, 2003	16.19	16.24	16.12	16.12	49,929	-0.06(-0.40%)
Nov 19, 2003	16.17	16.18	16.14	16.18	19,971	+0.06(+0.36%)
Nov 18, 2003	16.29	16.29	16.12	16.12	29,523	-0.11(-0.70%)
Nov 17, 2003	16.18	16.31	16.19	16.24	23,445	-0.14(-0.87%)
Nov 14, 2003	16.47	16.51	16.36	16.38	58,613	-0.11(-0.66%)
Nov 13, 2003	16.45	16.49	16.43	16.49	66,862	+0.05(+0.32%)
Nov 12, 2003	16.41	16.44	16.39	16.43	27,787	+0.10(+0.62%)
Nov 11, 2003	16.33	16.36	16.33	16.33	16,064	-0.03(-0.20%)
Nov 10, 2003	16.45	16.45	16.36	16.36	11,722	-0.08(-0.49%)
Nov 07, 2003	16.55	16.55	16.45	16.45	56,442	-0.05(-0.28%)
Nov 06, 2003	16.36	16.50	16.36	16.49	10,854	+0.13(+0.79%)
Nov 05, 2003	16.42	16.36	16.32	16.36	17,366	-0.06(-0.36%)
Nov 04, 2003	16.42	16.42	16.42	16.42	18,269	-0.06(-0.35%)

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.