Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	23.63	23.63	23.31	23.46	162,019	-0.13(-0.55%)
Jan 29, 2004	23.36	23.60	23.14	23.59	172,450	+0.34(+1.47%)
Jan 28, 2004	23.55	23.55	23.20	23.25	191,201	-0.20(-0.87%)
Jan 27, 2004	23.70	23.70	23.42	23.45	213,120	-0.15(-0.64%)
Jan 26, 2004	23.36	23.67	23.33	23.61	880,872	+0.30(+1.27%)
Jan 23, 2004	23.55	23.55	23.22	23.31	236,228	-0.11(-0.48%)
Jan 22, 2004	23.48	23.52	23.36	23.42	285,349	+0.05(+0.19%)
Jan 21, 2004	23.17	23.39	22.99	23.38	293,272	+0.39(+1.68%)
Jan 20, 2004	23.17	23.21	22.99	22.99	502,035	-0.08(-0.33%)
Jan 16, 2004	22.95	23.08	22.95	23.07	246,396	+0.05(+0.23%)
Jan 15, 2004	23.10	23.10	22.80	23.01	184,599	+0.06(+0.26%)
Jan 14, 2004	22.80	22.98	22.76	22.95	522,238	+0.13(+0.56%)
Jan 13, 2004	23.01	23.01	22.76	22.83	452,254	-0.10(-0.43%)
Jan 12, 2004	23.02	23.02	22.83	22.92	145,117	-0.04(-0.17%)
Jan 09, 2004	23.08	23.08	22.89	22.96	202,557	-0.14(-0.62%)
Jan 08, 2004	23.25	23.25	22.96	23.11	297,233	-0.10(-0.42%)
Jan 07, 2004	23.06	23.20	22.95	23.20	346,354	+0.14(+0.62%)
Jan 06, 2004	23.08	23.08	22.95	23.06	382,006	+0.07(+0.30%)
Jan 05, 2004	23.02	23.10	22.83	22.99	252,866	+0.11(+0.46%)
Jan 02, 2004	22.87	23.05	22.81	22.89	830,167	+0.05(+0.23%)
Dec 31, 2003	22.80	22.86	22.72	22.83	292,347	+0.10(+0.43%)
Dec 30, 2003	22.77	22.77	22.69	22.73	207,971	+0.06(+0.27%)
Dec 29, 2003	22.49	22.69	22.54	22.67	160,830	+0.18(+0.81%)
Dec 26, 2003	22.48	22.52	22.44	22.49	46,479	+0.06(+0.27%)
Dec 24, 2003	22.38	22.49	22.34	22.43	78,434	+0.07(+0.30%)
Dec 23, 2003	22.36	22.40	22.32	22.36	169,545	+0.02(+0.07%)
Dec 22, 2003	22.42	22.42	22.26	22.35	303,703	-0.01(-0.03%)
Dec 19, 2003	22.42	22.42	22.23	22.36	517,616	-0.11(-0.51%)
Dec 18, 2003	22.36	22.47	22.33	22.47	814,190	+0.17(+0.75%)
Dec 17, 2003	22.30	22.30	22.16	22.30	116,067	+0.05(+0.20%)
Dec 16, 2003	21.81	22.27	21.81	22.26	144,589	+0.08(+0.38%)
Dec 15, 2003	22.38	22.38	22.11	22.17	142,740	-0.03(-0.14%)
Dec 12, 2003	22.24	22.26	22.08	22.20	127,159	+0.06(+0.27%)
Dec 11, 2003	21.89	22.23	21.89	22.14	211,140	+0.27(+1.25%)
Dec 10, 2003	21.89	22.03	21.86	21.87	127,819	-0.15(-0.69%)
Dec 09, 2003	22.17	22.19	21.97	22.02	399,832	-0.09(-0.41%)
Dec 08, 2003	21.96	22.13	21.90	22.11	243,491	+0.17(+0.76%)
Dec 05, 2003	22.07	22.08	21.89	21.95	103,127	-0.17(-0.75%)
Dec 04, 2003	22.11	22.14	21.94	22.11	144,721	+0.04(+0.17%)
Dec 03, 2003	22.18	22.20	22.11	22.08	361,011	+0.05(+0.24%)
Dec 02, 2003	21.95	22.10	21.95	22.02	682,805	+0.02(+0.07%)
Dec 01, 2003	21.66	22.00	21.80	22.01	240,982	+0.35(+1.61%)
Nov 28, 2003	21.72	21.72	21.62	21.66	52,421	-0.05(-0.21%)
Nov 26, 2003	21.77	21.77	21.44	21.70	182,618	+0.00(+0.00%)
Nov 25, 2003	21.67	21.81	21.58	21.70	707,497	-0.11(-0.49%)
Nov 24, 2003	21.58	21.83	21.58	21.81	116,595	+0.35(+1.62%)
Nov 21, 2003	21.73	21.73	21.39	21.46	753,977	-0.27(-1.22%)
Nov 20, 2003	21.89	21.98	21.66	21.73	165,716	-0.26(-1.17%)
Nov 19, 2003	21.86	22.04	21.83	21.98	115,407	+0.20(+0.90%)
Nov 18, 2003	21.96	22.03	21.80	21.79	167,961	-0.13(-0.59%)
Nov 17, 2003	21.83	21.93	21.72	21.92	248,244	-0.07(-0.31%)
Nov 14, 2003	21.92	22.15	21.92	21.98	1,652,544	+0.32(+1.47%)
Nov 13, 2003	21.39	21.78	21.36	21.67	215,497	+0.49(+2.32%)
Nov 12, 2003	20.96	21.11	20.96	21.17	310,702	+0.39(+1.86%)
Nov 11, 2003	20.70	20.85	20.70	20.79	85,169	+0.05(+0.22%)
Nov 10, 2003	20.89	20.90	20.71	20.74	149,871	-0.16(-0.76%)
Nov 07, 2003	21.14	21.14	20.90	20.90	129,932	-0.19(-0.90%)
Nov 06, 2003	21.09	21.15	20.87	21.09	56,647	+0.11(+0.51%)
Nov 05, 2003	21.11	21.03	20.91	20.99	89,790	-0.02(-0.11%)
Nov 04, 2003	21.11	21.11	20.95	21.01	113,583	-0.26(-1.21%)

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.