Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.66	22.80	22.44	22.66	376,217	-0.19(-0.81%)
Jan 29, 2004	23.01	23.01	22.68	22.85	255,186	-0.16(-0.70%)
Jan 28, 2004	23.24	23.64	22.97	23.01	247,085	+0.09(+0.38%)
Jan 27, 2004	22.91	23.03	22.76	22.92	389,989	-0.43(-1.85%)
Jan 26, 2004	23.47	23.53	23.07	23.35	475,213	+0.13(+0.56%)
Jan 23, 2004	23.27	23.45	23.05	23.23	273,657	-0.78(-3.26%)
Jan 22, 2004	24.07	24.11	23.89	24.01	122,327	+0.11(+0.46%)
Jan 21, 2004	23.54	23.95	23.36	23.90	197,830	+0.09(+0.36%)
Jan 20, 2004	23.66	23.93	23.50	23.81	226,022	-0.17(-0.72%)
Jan 16, 2004	24.21	24.34	23.95	23.98	123,785	-0.22(-0.89%)
Jan 15, 2004	24.13	24.28	23.86	24.20	155,704	+0.15(+0.64%)
Jan 14, 2004	23.78	24.16	23.78	24.05	174,822	+0.59(+2.53%)
Jan 13, 2004	23.84	23.85	23.38	23.45	234,771	-0.23(-0.99%)
Jan 12, 2004	23.63	23.70	23.50	23.69	99,644	+0.03(+0.13%)
Jan 09, 2004	23.53	23.82	23.53	23.66	93,487	+0.24(+1.03%)
Jan 08, 2004	23.49	23.60	23.32	23.42	197,506	-0.02(-0.11%)
Jan 07, 2004	23.45	23.48	23.16	23.44	238,660	-0.07(-0.29%)
Jan 06, 2004	23.29	23.52	23.24	23.51	190,377	+0.58(+2.53%)
Jan 05, 2004	22.68	23.05	22.68	22.93	197,182	+0.30(+1.31%)
Jan 02, 2004	22.65	22.81	22.33	22.63	137,557	+0.20(+0.88%)
Dec 31, 2003	22.32	22.57	22.31	22.44	103,046	+0.12(+0.53%)
Dec 30, 2003	22.06	22.36	22.06	22.32	123,461	+0.38(+1.72%)
Dec 29, 2003	21.85	22.00	21.76	21.94	92,191	-0.05(-0.22%)
Dec 26, 2003	22.04	22.08	21.80	21.99	49,255	-0.05(-0.22%)
Dec 24, 2003	21.69	22.13	21.69	22.04	56,059	+0.38(+1.74%)
Dec 23, 2003	21.45	21.82	21.45	21.66	170,772	-0.22(-0.99%)
Dec 22, 2003	21.61	21.91	21.58	21.88	119,249	+0.09(+0.40%)
Dec 19, 2003	21.81	21.93	21.73	21.79	179,521	-0.18(-0.81%)
Dec 18, 2003	21.63	21.95	21.58	21.97	241,252	+0.40(+1.86%)
Dec 17, 2003	21.42	21.63	21.41	21.57	174,498	+0.56(+2.64%)
Dec 16, 2003	20.89	21.04	20.81	21.02	239,470	+0.07(+0.32%)
Dec 15, 2003	21.04	21.14	20.89	20.95	152,787	+0.07(+0.35%)
Dec 12, 2003	20.83	21.07	20.77	20.87	133,345	-0.12(-0.56%)
Dec 11, 2003	20.84	21.13	20.68	20.99	200,746	-0.14(-0.64%)
Dec 10, 2003	21.20	21.29	21.00	21.13	134,479	-0.51(-2.34%)
Dec 09, 2003	21.65	21.69	21.43	21.63	189,242	-0.06(-0.28%)
Dec 08, 2003	21.46	21.76	21.43	21.69	87,006	+0.22(+1.01%)
Dec 05, 2003	21.43	21.73	21.42	21.48	100,454	-0.25(-1.14%)
Dec 04, 2003	21.51	21.85	21.45	21.73	151,329	-0.08(-0.37%)
Dec 03, 2003	21.91	22.13	21.81	21.81	251,945	+0.12(+0.54%)
Dec 02, 2003	21.59	21.90	21.48	21.69	190,377	-0.39(-1.79%)
Dec 01, 2003	22.07	22.16	21.98	22.08	95,917	+0.11(+0.51%)
Nov 28, 2003	21.97	22.21	21.93	21.97	51,685	+0.01(+0.06%)
Nov 26, 2003	21.76	21.97	21.69	21.96	153,759	+0.47(+2.18%)
Nov 25, 2003	21.57	21.62	21.39	21.49	224,564	+0.32(+1.52%)
Nov 24, 2003	20.98	21.26	20.98	21.17	241,252	+0.49(+2.39%)
Nov 21, 2003	20.57	20.83	20.46	20.68	87,492	+0.11(+0.51%)
Nov 20, 2003	20.55	20.80	20.53	20.57	105,963	-0.14(-0.66%)
Nov 19, 2003	20.58	20.71	20.53	20.71	111,795	+0.12(+0.60%)
Nov 18, 2003	20.73	20.83	20.63	20.58	82,793	-0.14(-0.68%)
Nov 17, 2003	20.55	20.77	20.45	20.73	193,617	+0.33(+1.63%)
Nov 14, 2003	20.68	20.70	20.44	20.39	228,938	-0.45(-2.16%)
Nov 13, 2003	20.74	20.94	20.69	20.84	157,810	-0.17(-0.82%)
Nov 12, 2003	20.65	21.08	20.65	21.02	112,119	+0.39(+1.92%)
Nov 11, 2003	20.68	20.68	20.63	20.62	101,750	-0.17(-0.83%)
Nov 10, 2003	20.82	20.86	20.66	20.79	220,999	-0.18(-0.85%)
Nov 07, 2003	20.93	21.08	20.88	20.97	115,684	+0.12(+0.56%)
Nov 06, 2003	20.74	20.91	20.68	20.86	196,858	+0.15(+0.72%)
Nov 05, 2003	20.57	20.76	20.50	20.71	234,123	-0.17(-0.80%)
Nov 04, 2003	20.89	20.98	20.84	20.87	215,976	-0.04(-0.21%)

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.