Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.94	22.37	19.70	21.77	7,027	-0.17(-0.76%)
Jan 29, 2004	21.95	21.95	21.94	21.94	936	-0.16(-0.72%)
Jan 28, 2004	22.09	22.41	22.09	22.10	2,498	+0.04(+0.20%)
Jan 27, 2004	22.10	22.10	22.05	22.05	2,030	-0.28(-1.26%)
Jan 26, 2004	22.35	22.37	22.12	22.33	3,747	+0.40(+1.81%)
Jan 23, 2004	21.93	22.37	21.90	21.94	19,052	-0.03(-0.12%)
Jan 22, 2004	21.45	22.40	21.45	21.96	2,967	+0.12(+0.53%)
Jan 21, 2004	21.01	22.25	20.72	21.85	15,148	+1.08(+5.21%)
Jan 20, 2004	20.77	20.77	20.74	20.77	2,030	+0.01(+0.03%)
Jan 16, 2004	20.77	20.77	20.62	20.76	13,742	-0.01(-0.03%)
Jan 15, 2004	20.77	20.77	20.77	20.77	243	+0.15(+0.71%)
Jan 14, 2004	20.62	20.62	20.62	20.62	3,969	-0.06(-0.31%)
Jan 13, 2004	20.68	20.68	20.68	20.68	0	+0.00(+0.00%)
Jan 12, 2004	20.50	20.68	20.50	20.68	1,521	+0.18(+0.87%)
Jan 09, 2004	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
Jan 08, 2004	20.49	20.52	20.49	20.50	3,179	-0.12(-0.59%)
Jan 07, 2004	20.49	20.67	20.49	20.63	5,632	+0.13(+0.66%)
Jan 06, 2004	20.78	20.78	20.49	20.49	7,495	-0.23(-1.11%)
Jan 05, 2004	19.85	21.12	19.85	20.72	21,550	+0.60(+3.00%)
Jan 02, 2004	20.01	20.12	19.97	20.12	1,873	+0.26(+1.32%)
Dec 31, 2003	19.81	19.96	19.79	19.86	4,997	+0.20(+1.01%)
Dec 30, 2003	19.78	19.78	19.66	19.66	1,093	+0.00(+0.00%)
Dec 29, 2003	19.84	19.84	19.61	19.66	5,020	-0.19(-0.97%)
Dec 26, 2003	19.85	19.85	19.85	19.85	0	+0.00(+0.00%)
Dec 24, 2003	19.60	19.85	19.60	19.85	1,029	+0.25(+1.27%)
Dec 23, 2003	19.58	19.60	19.58	19.60	327	+0.06(+0.33%)
Dec 22, 2003	19.85	19.85	19.54	19.54	312	+0.00(+0.00%)
Dec 19, 2003	19.63	19.63	19.54	19.54	5,714	-0.10(-0.49%)
Dec 18, 2003	19.62	19.72	19.59	19.63	10,064	+0.10(+0.49%)
Dec 17, 2003	19.56	19.56	19.54	19.54	5,522	-0.02(-0.10%)
Dec 16, 2003	19.77	19.77	19.56	19.56	1,327	+0.02(+0.10%)
Dec 15, 2003	19.55	19.55	19.54	19.54	1,093	-0.31(-1.58%)
Dec 12, 2003	19.64	19.85	19.54	19.85	2,342	+0.32(+1.64%)
Dec 11, 2003	19.53	19.53	19.53	19.53	203	-0.14(-0.72%)
Dec 10, 2003	19.52	19.67	19.52	19.67	1,717	+0.26(+1.32%)
Dec 09, 2003	19.45	19.52	19.13	19.42	3,170	+0.02(+0.10%)
Dec 08, 2003	19.40	19.40	19.40	19.40	468	-0.13(-0.69%)
Dec 05, 2003	19.38	19.38	19.38	19.53	0	+0.15(+0.76%)
Dec 04, 2003	19.38	19.38	19.38	19.38	0	+0.00(+0.00%)
Dec 03, 2003	19.38	19.38	19.38	19.38	156	-0.06(-0.30%)
Dec 02, 2003	19.43	19.44	19.43	19.44	530	-0.01(-0.04%)
Dec 01, 2003	19.83	19.83	19.33	19.45	2,184	-0.15(-0.75%)
Nov 28, 2003	19.53	19.59	19.53	19.59	1,327	+0.46(+2.41%)
Nov 26, 2003	19.13	19.13	19.13	19.13	156	-0.19(-0.99%)
Nov 25, 2003	19.31	19.47	19.31	19.33	3,327	-0.08(-0.40%)
Nov 24, 2003	19.15	19.52	19.15	19.40	5,075	+0.19(+1.00%)
Nov 21, 2003	19.45	19.31	19.30	19.21	2,381	-0.24(-1.25%)
Nov 20, 2003	19.27	19.47	19.21	19.45	1,819	+0.13(+0.66%)
Nov 19, 2003	19.41	19.45	19.28	19.33	2,264	-0.08(-0.43%)
Nov 18, 2003	19.41	19.41	19.41	19.41	758	-0.22(-1.11%)
Nov 17, 2003	19.40	19.63	19.40	19.63	8,112	+0.16(+0.82%)
Nov 14, 2003	19.47	19.47	19.47	19.47	468	+0.06(+0.33%)
Nov 13, 2003	19.69	19.69	19.40	19.40	1,806	-0.22(-1.14%)
Nov 12, 2003	19.63	19.63	19.63	19.63	0	+0.00(+0.00%)
Nov 11, 2003	19.64	19.65	19.63	19.63	718	+0.10(+0.52%)
Nov 10, 2003	19.41	19.52	19.22	19.52	2,240	-0.01(-0.03%)
Nov 07, 2003	19.82	19.82	19.44	19.53	718	-0.20(-1.01%)
Nov 06, 2003	19.68	19.73	19.68	19.73	7,336	+0.05(+0.26%)
Nov 05, 2003	19.65	19.68	19.65	19.68	2,186	-0.12(-0.58%)
Nov 04, 2003	19.79	19.79	19.79	19.79	156	+0.08(+0.42%)

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.