Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	22.48	22.66	22.48	22.61	265,603	+0.17(+0.74%)
Jan 29, 2004	22.60	22.96	22.45	22.45	435,572	-0.15(-0.67%)
Jan 28, 2004	23.12	23.25	22.56	22.60	249,594	-0.34(-1.47%)
Jan 27, 2004	22.61	23.20	22.52	22.94	386,154	+0.44(+1.95%)
Jan 26, 2004	21.91	22.66	21.65	22.50	542,621	+0.63(+2.89%)
Jan 23, 2004	21.71	22.13	21.17	21.87	633,243	+0.09(+0.40%)
Jan 22, 2004	22.35	22.48	21.75	21.78	203,796	-0.68(-3.01%)
Jan 21, 2004	22.63	22.82	22.42	22.46	213,958	-0.40(-1.76%)
Jan 20, 2004	22.45	22.94	22.38	22.86	226,208	+0.34(+1.50%)
Jan 16, 2004	22.74	22.74	22.41	22.52	140,457	-0.24(-1.07%)
Jan 15, 2004	22.46	22.84	22.18	22.77	166,350	+0.19(+0.83%)
Jan 14, 2004	23.06	23.06	22.57	22.58	112,199	-0.37(-1.63%)
Jan 13, 2004	23.09	23.13	22.74	22.95	336,876	-0.06(-0.28%)
Jan 12, 2004	22.69	23.17	22.69	23.02	174,980	+0.32(+1.42%)
Jan 09, 2004	22.90	23.04	22.54	22.69	283,978	-0.42(-1.83%)
Jan 08, 2004	23.14	23.32	23.09	23.12	237,066	+0.34(+1.48%)
Jan 07, 2004	22.99	22.99	22.66	22.78	150,063	-0.17(-0.72%)
Jan 06, 2004	23.24	23.40	22.79	22.94	230,523	-0.40(-1.72%)
Jan 05, 2004	22.95	23.40	22.91	23.35	256,972	+0.61(+2.69%)
Jan 02, 2004	22.92	23.10	22.65	22.74	181,941	-0.14(-0.60%)
Dec 31, 2003	22.99	23.23	22.76	22.87	320,728	-0.06(-0.25%)
Dec 30, 2003	23.06	23.18	22.93	22.93	171,222	-0.22(-0.96%)
Dec 29, 2003	22.95	23.25	22.92	23.15	198,645	+0.20(+0.88%)
Dec 26, 2003	23.00	23.12	22.92	22.95	36,610	-0.09(-0.37%)
Dec 24, 2003	23.10	23.21	23.02	23.04	43,292	-0.02(-0.09%)
Dec 23, 2003	22.82	23.15	22.79	23.06	241,103	+0.06(+0.28%)
Dec 22, 2003	22.53	22.99	22.52	22.99	247,924	+0.29(+1.30%)
Dec 19, 2003	22.84	23.15	22.63	22.70	195,583	-0.07(-0.32%)
Dec 18, 2003	22.72	23.17	22.60	22.77	301,657	-0.05(-0.22%)
Dec 17, 2003	22.99	23.20	22.76	22.82	276,878	-0.02(-0.09%)
Dec 16, 2003	22.79	22.89	22.54	22.84	162,730	+0.05(+0.22%)
Dec 15, 2003	23.85	23.85	22.63	22.79	221,892	-0.45(-1.92%)
Dec 12, 2003	22.98	23.20	22.67	23.24	369,032	+0.34(+1.47%)
Dec 11, 2003	21.82	22.90	21.77	22.90	331,864	+1.14(+5.25%)
Dec 10, 2003	22.13	22.25	21.76	21.76	260,591	-0.57(-2.54%)
Dec 09, 2003	22.21	22.41	22.20	22.33	234,282	+0.14(+0.65%)
Dec 08, 2003	22.03	22.31	22.03	22.18	264,211	+0.24(+1.08%)
Dec 05, 2003	21.87	22.07	21.87	21.95	257,807	+0.04(+0.16%)
Dec 04, 2003	21.40	21.91	21.34	21.91	292,469	+0.44(+2.04%)
Dec 03, 2003	21.41	21.74	21.39	21.47	198,506	+0.14(+0.64%)
Dec 02, 2003	21.41	21.54	21.30	21.34	330,055	-0.22(-1.00%)
Dec 01, 2003	20.98	21.56	20.98	21.55	210,617	+0.65(+3.09%)
Nov 28, 2003	20.90	21.18	20.86	20.90	91,040	+0.00(+0.00%)
Nov 26, 2003	20.78	20.90	20.65	20.90	135,307	+0.11(+0.52%)
Nov 25, 2003	20.02	20.80	20.02	20.80	271,867	+0.68(+3.39%)
Nov 24, 2003	19.72	20.11	19.72	20.11	260,174	+0.44(+2.23%)
Nov 21, 2003	19.78	19.88	19.65	19.68	281,890	-0.10(-0.51%)
Nov 20, 2003	19.93	20.01	19.74	19.78	284,256	-0.15(-0.76%)
Nov 19, 2003	20.01	20.07	19.86	19.93	177,904	+0.00(+0.00%)
Nov 18, 2003	20.23	20.32	19.93	19.93	241,381	-0.37(-1.81%)
Nov 17, 2003	20.14	20.29	20.05	20.29	181,801	-0.09(-0.46%)
Nov 14, 2003	20.44	20.61	20.32	20.39	188,344	-0.06(-0.28%)
Nov 13, 2003	20.33	20.55	20.30	20.44	108,301	+0.12(+0.57%)
Nov 12, 2003	20.01	20.34	20.01	20.33	195,443	+0.36(+1.80%)
Nov 11, 2003	20.19	20.20	19.94	19.97	114,844	-0.14(-0.71%)
Nov 10, 2003	20.47	20.47	20.10	20.11	171,222	-0.41(-2.00%)
Nov 07, 2003	20.60	20.69	20.44	20.52	250,429	-0.09(-0.45%)
Nov 06, 2003	20.27	20.65	20.20	20.62	253,214	+0.28(+1.38%)
Nov 05, 2003	20.24	20.34	20.14	20.34	164,122	+0.10(+0.50%)
Nov 04, 2003	20.12	20.27	20.01	20.24	178,132	+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.