Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.66	21.67	21.47	21.57	107,542	-0.04(-0.21%)
Jan 29, 2004	21.76	21.76	21.42	21.62	122,703	-0.22(-1.01%)
Jan 28, 2004	22.02	22.29	21.82	21.84	162,498	+0.25(+1.14%)
Jan 27, 2004	21.69	21.71	21.46	21.59	140,863	-0.39(-1.79%)
Jan 26, 2004	21.99	22.04	21.80	21.99	117,491	-0.04(-0.20%)
Jan 23, 2004	22.10	22.30	21.95	22.03	189,187	-0.45(-2.00%)
Jan 22, 2004	22.44	22.57	22.36	22.48	96,646	+0.31(+1.40%)
Jan 21, 2004	21.94	22.28	21.84	22.17	104,384	+0.27(+1.24%)
Jan 20, 2004	21.94	22.05	21.81	21.90	75,485	-0.04(-0.20%)
Jan 16, 2004	22.10	22.10	21.75	21.94	105,647	-0.04(-0.20%)
Jan 15, 2004	22.05	22.05	21.82	21.99	128,388	+0.20(+0.93%)
Jan 14, 2004	21.53	21.85	21.53	21.78	123,492	+0.51(+2.38%)
Jan 13, 2004	21.69	21.78	21.18	21.28	179,712	-0.70(-3.20%)
Jan 12, 2004	21.87	21.99	21.77	21.98	137,389	+0.22(+0.99%)
Jan 09, 2004	21.76	22.04	21.53	21.76	115,754	-0.06(-0.29%)
Jan 08, 2004	21.12	21.99	21.40	21.83	239,879	+0.71(+3.36%)
Jan 07, 2004	20.97	21.21	20.92	21.12	160,603	-0.27(-1.24%)
Jan 06, 2004	21.37	21.45	21.30	21.38	123,808	+0.03(+0.15%)
Jan 05, 2004	21.22	21.47	21.15	21.35	203,715	+0.43(+2.06%)
Jan 02, 2004	20.90	21.04	20.74	20.92	95,383	+0.31(+1.51%)
Dec 31, 2003	20.42	20.71	20.42	20.61	75,959	+0.16(+0.77%)
Dec 30, 2003	20.36	20.45	20.19	20.45	106,595	+0.22(+1.10%)
Dec 29, 2003	20.17	20.26	20.00	20.23	158,550	+0.02(+0.09%)
Dec 26, 2003	20.24	20.29	20.21	20.21	36,321	-0.02(-0.09%)
Dec 24, 2003	20.01	20.35	20.01	20.23	45,480	+0.23(+1.14%)
Dec 23, 2003	19.89	20.08	19.84	20.00	88,118	+0.11(+0.54%)
Dec 22, 2003	19.88	19.97	19.85	19.90	136,915	+0.15(+0.74%)
Dec 19, 2003	19.69	19.83	19.65	19.75	175,921	+0.04(+0.19%)
Dec 18, 2003	19.47	19.69	19.45	19.71	129,967	+0.44(+2.30%)
Dec 17, 2003	19.21	19.31	19.20	19.27	310,627	+0.25(+1.33%)
Dec 16, 2003	18.85	18.91	18.81	19.02	248,091	+0.53(+2.84%)
Dec 15, 2003	18.78	18.78	18.51	18.49	100,594	+0.30(+1.67%)
Dec 12, 2003	18.08	18.19	18.05	18.19	129,177	-0.08(-0.45%)
Dec 11, 2003	18.09	18.33	17.95	18.27	121,913	+0.18(+0.98%)
Dec 10, 2003	18.15	18.26	18.09	18.09	122,703	-0.28(-1.52%)
Dec 09, 2003	18.46	18.52	18.36	18.37	81,802	-0.03(-0.14%)
Dec 08, 2003	18.21	18.46	18.17	18.40	52,113	+0.25(+1.36%)
Dec 05, 2003	18.10	18.33	18.10	18.15	141,969	-0.28(-1.51%)
Dec 04, 2003	18.35	18.49	18.35	18.43	84,328	+0.12(+0.66%)
Dec 03, 2003	18.29	18.32	18.24	18.31	77,222	+0.00(+0.00%)
Dec 02, 2003	18.15	18.45	18.13	18.31	170,868	-0.02(-0.10%)
Dec 01, 2003	18.36	18.42	18.30	18.33	99,804	+0.16(+0.87%)
Nov 28, 2003	18.06	18.17	18.02	18.17	51,007	-0.09(-0.52%)
Nov 26, 2003	18.21	18.27	18.11	18.26	191,555	+0.37(+2.09%)
Nov 25, 2003	17.83	18.02	17.83	17.89	233,720	+0.29(+1.62%)
Nov 24, 2003	17.57	17.64	17.54	17.60	56,850	+0.09(+0.54%)
Nov 21, 2003	17.43	17.56	17.40	17.51	58,272	+0.21(+1.21%)
Nov 20, 2003	17.29	17.48	17.23	17.30	157,761	-0.08(-0.47%)
Nov 19, 2003	17.29	17.38	17.21	17.38	92,382	+0.24(+1.40%)
Nov 18, 2003	17.26	17.37	17.11	17.14	116,070	-0.27(-1.56%)
Nov 17, 2003	17.43	17.45	17.22	17.41	84,644	-0.13(-0.72%)
Nov 14, 2003	17.60	17.66	17.58	17.54	83,223	-0.09(-0.50%)
Nov 13, 2003	17.64	17.82	17.53	17.63	87,013	-0.04(-0.22%)
Nov 12, 2003	17.55	17.67	17.55	17.67	38,532	+0.25(+1.42%)
Nov 11, 2003	17.36	17.45	17.29	17.42	72,800	-0.09(-0.51%)
Nov 10, 2003	17.64	17.64	17.53	17.51	120,492	-0.24(-1.36%)
Nov 07, 2003	17.72	17.81	17.64	17.75	234,510	+0.20(+1.12%)
Nov 06, 2003	17.52	17.55	17.45	17.55	96,488	-0.03(-0.18%)
Nov 05, 2003	17.60	17.77	17.60	17.58	117,649	-0.09(-0.50%)
Nov 04, 2003	17.60	17.77	17.60	17.67	95,972	+0.00(+0.00%)

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.