Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.48	22.66	22.48	22.61	265,614	+0.17(+0.74%)
Jan 29, 2004	22.60	22.96	22.45	22.45	435,590	-0.15(-0.67%)
Jan 28, 2004	23.12	23.25	22.56	22.60	249,605	-0.34(-1.47%)
Jan 27, 2004	22.61	23.20	22.52	22.94	386,170	+0.44(+1.95%)
Jan 26, 2004	21.91	22.66	21.65	22.50	542,643	+0.63(+2.89%)
Jan 23, 2004	21.71	22.12	21.17	21.87	633,270	+0.09(+0.40%)
Jan 22, 2004	22.35	22.48	21.75	21.78	203,804	-0.68(-3.01%)
Jan 21, 2004	22.63	22.82	22.42	22.46	213,967	-0.40(-1.76%)
Jan 20, 2004	22.45	22.94	22.38	22.86	226,217	+0.34(+1.50%)
Jan 16, 2004	22.74	22.74	22.41	22.52	140,463	-0.24(-1.07%)
Jan 15, 2004	22.46	22.84	22.18	22.76	166,356	+0.19(+0.83%)
Jan 14, 2004	23.06	23.06	22.57	22.58	112,203	-0.37(-1.63%)
Jan 13, 2004	23.09	23.13	22.74	22.95	336,890	-0.06(-0.28%)
Jan 12, 2004	22.69	23.17	22.68	23.02	174,988	+0.32(+1.42%)
Jan 09, 2004	22.90	23.04	22.53	22.69	283,990	-0.42(-1.83%)
Jan 08, 2004	23.14	23.32	23.09	23.12	237,076	+0.34(+1.48%)
Jan 07, 2004	22.99	22.99	22.66	22.78	150,069	-0.17(-0.72%)
Jan 06, 2004	23.24	23.40	22.79	22.94	230,533	-0.40(-1.72%)
Jan 05, 2004	22.95	23.40	22.91	23.35	256,983	+0.61(+2.69%)
Jan 02, 2004	22.91	23.10	22.65	22.74	181,948	-0.14(-0.60%)
Dec 31, 2003	22.99	23.23	22.76	22.87	320,741	-0.06(-0.25%)
Dec 30, 2003	23.06	23.18	22.93	22.93	171,229	-0.22(-0.96%)
Dec 29, 2003	22.95	23.25	22.92	23.15	198,653	+0.20(+0.88%)
Dec 26, 2003	23.00	23.12	22.92	22.95	36,612	-0.09(-0.37%)
Dec 24, 2003	23.09	23.21	23.02	23.04	43,294	-0.02(-0.09%)
Dec 23, 2003	22.81	23.14	22.79	23.06	241,113	+0.06(+0.28%)
Dec 22, 2003	22.53	22.99	22.52	22.99	247,934	+0.29(+1.30%)
Dec 19, 2003	22.84	23.14	22.63	22.70	195,591	-0.07(-0.32%)
Dec 18, 2003	22.72	23.17	22.60	22.77	301,669	-0.05(-0.22%)
Dec 17, 2003	22.99	23.20	22.76	22.82	276,890	-0.02(-0.09%)
Dec 16, 2003	22.79	22.89	22.54	22.84	162,737	+0.05(+0.22%)
Dec 15, 2003	23.85	23.85	22.63	22.79	221,902	-0.45(-1.92%)
Dec 12, 2003	22.98	23.20	22.67	23.24	369,047	+0.34(+1.47%)
Dec 11, 2003	21.82	22.90	21.77	22.90	331,878	+1.14(+5.25%)
Dec 10, 2003	22.13	22.25	21.76	21.76	260,602	-0.57(-2.54%)
Dec 09, 2003	22.21	22.41	22.20	22.33	234,291	+0.14(+0.65%)
Dec 08, 2003	22.03	22.30	22.03	22.18	264,222	+0.24(+1.08%)
Dec 05, 2003	21.87	22.07	21.87	21.95	257,818	+0.04(+0.16%)
Dec 04, 2003	21.40	21.91	21.34	21.91	292,481	+0.44(+2.04%)
Dec 03, 2003	21.41	21.74	21.39	21.47	198,514	+0.14(+0.64%)
Dec 02, 2003	21.41	21.54	21.30	21.33	330,068	-0.22(-1.00%)
Dec 01, 2003	20.98	21.56	20.98	21.55	210,626	+0.65(+3.09%)
Nov 28, 2003	20.90	21.18	20.86	20.90	91,043	+0.00(+0.00%)
Nov 26, 2003	20.77	20.90	20.64	20.90	135,312	+0.11(+0.52%)
Nov 25, 2003	20.02	20.80	20.02	20.80	271,878	+0.68(+3.39%)
Nov 24, 2003	19.72	20.11	19.72	20.11	260,185	+0.44(+2.23%)
Nov 21, 2003	19.78	19.88	19.65	19.68	281,901	-0.10(-0.51%)
Nov 20, 2003	19.93	20.01	19.74	19.78	284,268	-0.15(-0.76%)
Nov 19, 2003	20.01	20.07	19.86	19.93	177,911	+0.00(+0.00%)
Nov 18, 2003	20.23	20.31	19.93	19.93	241,391	-0.37(-1.81%)
Nov 17, 2003	20.14	20.29	20.05	20.29	181,809	-0.09(-0.46%)
Nov 14, 2003	20.44	20.61	20.31	20.39	188,352	-0.06(-0.28%)
Nov 13, 2003	20.33	20.54	20.30	20.44	108,306	+0.11(+0.57%)
Nov 12, 2003	20.01	20.34	20.01	20.33	195,452	+0.36(+1.80%)
Nov 11, 2003	20.19	20.20	19.94	19.97	114,848	-0.14(-0.71%)
Nov 10, 2003	20.47	20.47	20.10	20.11	171,229	-0.41(-1.99%)
Nov 07, 2003	20.60	20.69	20.44	20.52	250,440	-0.09(-0.45%)
Nov 06, 2003	20.27	20.64	20.20	20.62	253,224	+0.28(+1.38%)
Nov 05, 2003	20.24	20.34	20.14	20.34	164,129	+0.10(+0.50%)
Nov 04, 2003	20.12	20.27	20.01	20.24	178,139	+0.11(+0.57%)

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.