Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.76	19.94	19.47	19.47	22,314	-0.21(-1.06%)
Jan 29, 2004	19.70	19.91	19.65	19.68	12,960	+0.04(+0.19%)
Jan 28, 2004	20.15	20.17	19.65	19.65	36,344	-0.43(-2.13%)
Jan 27, 2004	20.13	20.19	19.97	20.07	18,305	-0.02(-0.11%)
Jan 26, 2004	20.13	20.32	20.02	20.09	32,201	+0.09(+0.45%)
Jan 23, 2004	20.30	20.42	20.00	20.00	38,348	-0.23(-1.15%)
Jan 22, 2004	21.03	21.04	19.98	20.24	44,227	-0.72(-3.43%)
Jan 21, 2004	20.88	20.96	20.62	20.96	26,189	+0.18(+0.86%)
Jan 20, 2004	20.88	20.95	20.73	20.78	17,103	-0.18(-0.86%)
Jan 16, 2004	21.18	21.37	20.96	20.96	19,107	-0.14(-0.67%)
Jan 15, 2004	21.33	21.33	21.10	21.10	15,633	-0.38(-1.78%)
Jan 14, 2004	21.55	21.67	21.44	21.48	18,572	-0.10(-0.45%)
Jan 13, 2004	21.93	21.94	21.48	21.58	34,072	-0.31(-1.44%)
Jan 12, 2004	22.38	22.38	21.77	21.89	16,301	-0.44(-1.98%)
Jan 09, 2004	22.45	22.49	22.20	22.33	17,370	+0.03(+0.13%)
Jan 08, 2004	22.22	22.45	22.21	22.30	27,124	+0.04(+0.17%)
Jan 07, 2004	22.75	22.75	22.23	22.27	29,128	-0.41(-1.82%)
Jan 06, 2004	22.49	22.79	22.38	22.68	31,132	+0.22(+1.00%)
Jan 05, 2004	22.45	22.75	22.34	22.45	48,636	-0.26(-1.15%)
Jan 02, 2004	22.86	22.98	22.62	22.71	64,537	-0.30(-1.30%)
Dec 31, 2003	22.64	23.01	22.44	23.01	47,701	+0.45(+1.99%)
Dec 30, 2003	22.45	22.80	22.38	22.56	21,111	+0.04(+0.17%)
Dec 29, 2003	22.12	22.56	22.06	22.53	21,512	+0.26(+1.18%)
Dec 26, 2003	21.89	22.37	21.87	22.27	8,818	+0.35(+1.61%)
Dec 24, 2003	22.23	22.23	21.91	21.91	6,814	-0.28(-1.25%)
Dec 23, 2003	21.47	22.23	21.47	22.19	49,171	+0.70(+3.24%)
Dec 22, 2003	21.41	21.67	21.31	21.49	17,103	+0.08(+0.38%)
Dec 19, 2003	20.99	21.41	20.84	21.41	81,907	+0.49(+2.36%)
Dec 18, 2003	20.43	20.65	20.43	20.92	16,702	+0.49(+2.38%)
Dec 17, 2003	20.27	20.51	20.21	20.43	22,715	+0.21(+1.04%)
Dec 16, 2003	20.17	20.27	20.09	20.22	14,697	+0.01(+0.07%)
Dec 15, 2003	20.54	20.54	20.21	20.21	43,559	-0.15(-0.74%)
Dec 12, 2003	20.24	20.36	20.15	20.36	12,560	+0.11(+0.55%)
Dec 11, 2003	20.06	20.36	20.06	20.24	16,034	+0.15(+0.74%)
Dec 10, 2003	20.06	20.19	19.94	20.09	18,706	-0.05(-0.26%)
Dec 09, 2003	20.41	20.42	20.08	20.15	28,327	-0.34(-1.64%)
Dec 08, 2003	20.06	20.58	20.06	20.48	17,236	+0.12(+0.59%)
Dec 05, 2003	19.83	20.37	19.79	20.36	12,827	+0.53(+2.68%)
Dec 04, 2003	19.50	19.83	19.50	19.83	18,840	+0.22(+1.15%)
Dec 03, 2003	19.83	19.86	19.61	19.61	30,865	-0.22(-1.13%)
Dec 02, 2003	19.78	19.83	19.68	19.83	21,512	+0.07(+0.38%)
Dec 01, 2003	19.61	19.81	19.61	19.76	13,762	+0.13(+0.65%)
Nov 28, 2003	19.68	19.79	19.61	19.63	7,348	-0.12(-0.61%)
Nov 26, 2003	19.87	19.94	19.75	19.75	15,900	-0.02(-0.11%)
Nov 25, 2003	19.59	19.61	19.59	19.77	20,577	+0.25(+1.30%)
Nov 24, 2003	19.27	19.60	19.27	19.52	26,322	+0.36(+1.87%)
Nov 21, 2003	19.08	19.23	19.08	19.16	11,090	+0.26(+1.39%)
Nov 20, 2003	18.82	19.05	18.55	18.90	20,577	+0.03(+0.16%)
Nov 19, 2003	18.56	18.97	18.49	18.87	15,766	+0.45(+2.44%)
Nov 18, 2003	18.52	18.77	18.34	18.42	31,132	-0.10(-0.57%)
Nov 17, 2003	18.50	18.58	18.41	18.52	13,896	-0.19(-1.00%)
Nov 14, 2003	18.96	18.96	18.71	18.71	19,641	-0.26(-1.38%)
Nov 13, 2003	18.95	19.16	18.78	18.97	16,301	+0.19(+1.00%)
Nov 12, 2003	18.82	19.16	18.65	18.78	25,921	+0.07(+0.36%)
Nov 11, 2003	18.97	18.97	18.71	18.72	15,499	-0.14(-0.75%)
Nov 10, 2003	18.98	18.98	18.82	18.86	12,025	-0.11(-0.59%)
Nov 07, 2003	19.32	19.32	18.97	18.97	13,228	-0.19(-0.98%)
Nov 06, 2003	19.38	19.40	18.80	19.16	21,111	-0.07(-0.39%)
Nov 05, 2003	19.43	19.60	19.23	19.23	28,995	-0.18(-0.93%)
Nov 04, 2003	19.43	19.78	19.43	19.41	43,425	-0.76(-3.75%)

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.