Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.91	17.95	17.88	17.88	2,580	-0.11(-0.60%)
Jan 29, 2004	18.05	18.05	17.98	17.98	10,320	-0.06(-0.34%)
Jan 28, 2004	18.14	18.14	18.05	18.05	4,515	-0.09(-0.51%)
Jan 27, 2004	18.22	18.22	18.14	18.14	11,933	-0.14(-0.78%)
Jan 26, 2004	18.22	18.28	18.06	18.28	4,515	+0.05(+0.27%)
Jan 23, 2004	18.06	18.23	18.06	18.23	2,580	+0.09(+0.51%)
Jan 22, 2004	17.94	18.14	17.94	18.14	5,805	+0.22(+1.21%)
Jan 21, 2004	17.94	17.94	17.92	17.92	2,257	-0.02(-0.09%)
Jan 20, 2004	17.86	17.94	17.86	17.94	2,580	+0.02(+0.10%)
Jan 16, 2004	17.98	17.98	17.92	17.92	5,160	-0.14(-0.79%)
Jan 15, 2004	17.79	18.06	17.78	18.06	7,417	+0.35(+1.98%)
Jan 14, 2004	17.70	17.74	17.58	17.71	1,612	+0.08(+0.48%)
Jan 13, 2004	17.43	17.63	17.43	17.63	3,870	+0.19(+1.10%)
Jan 12, 2004	17.44	17.44	17.43	17.43	645	-0.08(-0.46%)
Jan 09, 2004	17.40	17.52	17.40	17.52	9,030	+0.08(+0.44%)
Jan 08, 2004	17.43	17.43	17.43	17.44	1,612	+0.00(+0.00%)
Jan 07, 2004	17.36	17.44	17.36	17.44	4,192	+0.07(+0.43%)
Jan 06, 2004	17.35	17.39	17.35	17.36	1,612	+0.09(+0.54%)
Jan 05, 2004	17.21	17.27	17.21	17.27	645	+0.00(+0.00%)
Jan 02, 2004	17.33	17.39	17.24	17.27	3,547	-0.01(-0.07%)
Dec 31, 2003	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Dec 30, 2003	17.28	17.28	17.28	17.28	322	-0.00(-0.02%)
Dec 29, 2003	17.24	17.36	17.24	17.29	3,225	+0.11(+0.63%)
Dec 26, 2003	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Dec 24, 2003	17.29	17.29	17.18	17.18	1,612	-0.06(-0.36%)
Dec 23, 2003	17.27	17.27	17.24	17.24	4,515	-0.11(-0.63%)
Dec 22, 2003	17.22	17.35	17.18	17.35	7,095	+0.19(+1.08%)
Dec 19, 2003	17.21	17.21	17.16	17.16	2,257	-0.12(-0.72%)
Dec 18, 2003	17.24	17.29	17.24	17.29	5,160	+0.06(+0.36%)
Dec 17, 2003	17.22	17.22	17.22	17.22	645	-0.09(-0.54%)
Dec 16, 2003	17.30	17.35	17.30	17.32	3,870	-0.12(-0.71%)
Dec 15, 2003	17.52	17.52	17.44	17.44	1,935	-0.14(-0.79%)
Dec 12, 2003	17.58	17.58	17.58	17.58	645	+0.11(+0.60%)
Dec 11, 2003	17.64	17.75	17.48	17.48	15,480	-0.05(-0.30%)
Dec 10, 2003	17.32	17.52	17.29	17.53	12,578	+0.32(+1.86%)
Dec 09, 2003	17.29	17.29	17.21	17.21	3,225	-0.02(-0.09%)
Dec 08, 2003	17.21	17.22	17.21	17.22	3,870	+0.05(+0.27%)
Dec 05, 2003	17.21	17.21	17.18	17.18	2,257	+0.02(+0.09%)
Dec 04, 2003	17.16	17.16	17.16	17.16	1,612	+0.09(+0.55%)
Dec 03, 2003	17.05	17.07	17.01	17.07	3,870	+0.25(+1.47%)
Dec 02, 2003	16.60	16.70	16.59	16.82	6,127	+0.28(+1.69%)
Dec 01, 2003	16.45	16.50	16.45	16.54	3,547	+0.11(+0.66%)
Nov 28, 2003	16.38	16.43	16.38	16.43	1,612	+0.01(+0.06%)
Nov 26, 2003	16.42	16.42	16.42	16.42	967	+0.07(+0.44%)
Nov 25, 2003	16.33	16.35	16.33	16.35	10,320	-0.00(-0.02%)
Nov 24, 2003	16.48	16.48	16.36	16.36	4,515	-0.08(-0.47%)
Nov 21, 2003	16.50	16.50	16.40	16.43	5,160	+0.00(+0.00%)
Nov 20, 2003	16.43	16.46	16.43	16.43	17,738	+0.03(+0.21%)
Nov 19, 2003	16.40	16.40	16.40	16.40	322	-0.00(-0.02%)
Nov 18, 2003	16.31	16.40	16.31	16.40	1,290	+0.06(+0.38%)
Nov 17, 2003	16.34	16.34	16.34	16.34	14,190	-0.09(-0.57%)
Nov 14, 2003	16.43	16.43	16.36	16.43	9,675	+0.08(+0.47%)
Nov 13, 2003	16.23	16.36	16.23	16.36	5,805	+0.07(+0.46%)
Nov 12, 2003	16.34	16.34	16.28	16.28	2,580	+0.00(+0.02%)
Nov 11, 2003	16.32	16.32	16.28	16.28	1,612	-0.10(-0.62%)
Nov 10, 2003	16.38	16.38	16.38	16.38	645	+0.07(+0.44%)
Nov 07, 2003	16.31	16.31	16.31	16.31	3,225	+0.02(+0.10%)
Nov 06, 2003	16.39	16.39	16.29	16.29	5,482	-0.05(-0.28%)
Nov 05, 2003	16.50	16.34	16.34	16.34	8,707	+0.00(+0.00%)
Nov 04, 2003	16.50	16.50	16.41	16.34	8,707	-0.16(-0.96%)

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.