Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.26	16.57	16.20	16.47	488,113	+0.12(+0.72%)
Jan 29, 2004	16.56	16.67	16.17	16.36	709,905	-0.16(-0.96%)
Jan 28, 2004	17.05	17.06	16.52	16.52	495,251	-0.49(-2.87%)
Jan 27, 2004	16.83	17.08	16.83	17.00	509,187	+0.08(+0.49%)
Jan 26, 2004	16.92	16.97	16.82	16.92	626,457	+0.12(+0.70%)
Jan 23, 2004	16.64	17.00	16.62	16.80	660,958	+0.21(+1.28%)
Jan 22, 2004	16.20	16.65	16.20	16.59	820,207	+0.41(+2.55%)
Jan 21, 2004	15.93	16.26	15.88	16.18	529,582	+0.20(+1.25%)
Jan 20, 2004	15.90	16.01	15.85	15.98	478,595	+0.12(+0.78%)
Jan 16, 2004	15.96	16.12	15.63	15.86	520,744	-0.09(-0.55%)
Jan 15, 2004	15.80	16.15	15.69	15.95	706,612	+0.26(+1.65%)
Jan 14, 2004	16.00	16.18	15.36	15.69	748,949	-0.47(-2.91%)
Jan 13, 2004	16.18	16.25	16.14	16.16	339,192	-0.15(-0.90%)
Jan 12, 2004	16.30	16.35	16.13	16.30	280,252	+0.09(+0.58%)
Jan 09, 2004	16.35	16.38	16.18	16.21	261,976	-0.12(-0.72%)
Jan 08, 2004	16.47	16.47	16.26	16.33	270,571	+0.01(+0.07%)
Jan 07, 2004	16.36	16.46	16.27	16.32	521,106	-0.26(-1.60%)
Jan 06, 2004	16.43	16.62	16.19	16.58	764,971	+0.25(+1.55%)
Jan 05, 2004	16.28	16.46	16.25	16.33	525,333	-0.02(-0.11%)
Jan 02, 2004	16.77	16.77	16.33	16.35	442,735	-0.35(-2.11%)
Dec 31, 2003	16.92	17.00	16.62	16.70	394,127	-0.07(-0.42%)
Dec 30, 2003	16.47	16.88	16.47	16.77	375,378	+0.21(+1.24%)
Dec 29, 2003	16.42	16.77	16.36	16.56	347,549	+0.15(+0.90%)
Dec 26, 2003	16.56	16.59	16.42	16.42	88,674	-0.15(-0.92%)
Dec 24, 2003	16.49	16.60	16.45	16.57	153,543	+0.09(+0.57%)
Dec 23, 2003	16.33	16.47	16.22	16.47	228,616	+0.08(+0.47%)
Dec 22, 2003	16.36	16.42	16.16	16.40	282,864	+0.08(+0.47%)
Dec 19, 2003	16.39	16.42	16.15	16.32	249,656	+0.09(+0.54%)
Dec 18, 2003	16.30	16.36	16.12	16.23	247,185	-0.03(-0.18%)
Dec 17, 2003	16.26	16.35	16.11	16.26	256,004	+0.01(+0.07%)
Dec 16, 2003	16.12	16.25	16.03	16.25	414,281	+0.16(+1.02%)
Dec 15, 2003	16.71	16.76	16.09	16.09	355,556	-0.18(-1.09%)
Dec 12, 2003	16.37	16.46	16.15	16.26	673,035	-0.20(-1.22%)
Dec 11, 2003	16.24	16.51	16.14	16.46	342,801	+0.25(+1.56%)
Dec 10, 2003	16.59	16.67	16.08	16.21	603,882	-0.35(-2.10%)
Dec 09, 2003	16.95	16.95	16.52	16.56	476,855	-0.46(-2.70%)
Dec 08, 2003	16.76	17.02	16.72	17.02	262,493	+0.22(+1.33%)
Dec 05, 2003	16.86	16.86	16.67	16.79	137,312	-0.11(-0.63%)
Dec 04, 2003	16.68	16.91	16.68	16.90	225,274	+0.23(+1.38%)
Dec 03, 2003	16.90	17.11	16.65	16.67	379,208	-0.30(-1.77%)
Dec 02, 2003	16.95	17.09	16.90	16.97	450,644	+0.15(+0.87%)
Dec 01, 2003	16.84	17.03	16.58	16.82	403,482	-0.06(-0.35%)
Nov 28, 2003	16.76	16.90	16.70	16.88	125,882	+0.15(+0.88%)
Nov 26, 2003	16.59	16.83	16.55	16.73	264,515	+0.04(+0.21%)
Nov 25, 2003	16.52	16.70	16.46	16.70	252,588	+0.18(+1.10%)
Nov 24, 2003	16.42	16.59	16.37	16.52	278,289	+0.15(+0.90%)
Nov 21, 2003	16.22	16.42	16.19	16.37	414,775	+0.15(+0.90%)
Nov 20, 2003	16.32	16.44	16.01	16.22	391,804	-0.15(-0.90%)
Nov 19, 2003	16.35	16.43	16.19	16.37	312,972	+0.03(+0.18%)
Nov 18, 2003	16.42	16.53	16.25	16.34	222,492	-0.01(-0.07%)
Nov 17, 2003	16.16	16.42	16.06	16.35	465,940	+0.14(+0.87%)
Nov 14, 2003	16.39	16.50	16.21	16.21	331,357	-0.21(-1.29%)
Nov 13, 2003	16.20	16.49	16.20	16.42	243,381	+0.15(+0.94%)
Nov 12, 2003	16.21	16.27	16.10	16.27	337,455	+0.14(+0.88%)
Nov 11, 2003	16.13	16.18	15.99	16.13	278,607	+0.04(+0.22%)
Nov 10, 2003	16.25	16.37	16.03	16.09	337,217	-0.25(-1.51%)
Nov 07, 2003	16.20	16.50	16.17	16.34	627,195	+0.11(+0.65%)
Nov 06, 2003	15.99	16.26	15.87	16.23	185,189	+0.21(+1.32%)
Nov 05, 2003	16.03	16.06	15.87	16.02	297,020	-0.05(-0.33%)
Nov 04, 2003	15.97	16.18	15.76	16.07	466,831	+0.22(+1.41%)

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.