Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.02	20.17	20.02	20.17	2,510	+0.20(+1.00%)
Jan 29, 2004	19.93	19.97	19.91	19.97	3,615	+0.02(+0.10%)
Jan 28, 2004	19.95	20.06	19.95	19.95	1,104	-0.02(-0.10%)
Jan 27, 2004	20.16	20.16	19.97	19.97	2,510	-0.20(-0.99%)
Jan 26, 2004	20.76	20.76	20.17	20.17	6,025	-0.50(-2.41%)
Jan 23, 2004	20.04	20.66	20.04	20.66	10,745	+0.73(+3.65%)
Jan 22, 2004	19.82	19.94	19.82	19.94	1,907	-0.08(-0.40%)
Jan 21, 2004	20.12	20.12	20.02	20.02	401	-0.20(-0.99%)
Jan 20, 2004	20.42	20.42	20.12	20.21	3,414	-0.24(-1.17%)
Jan 16, 2004	19.72	20.67	19.72	20.45	16,569	+0.83(+4.21%)
Jan 15, 2004	19.47	19.67	19.47	19.63	1,004	+0.21(+1.08%)
Jan 14, 2004	19.22	19.42	19.12	19.42	10,644	+0.25(+1.30%)
Jan 13, 2004	19.02	19.22	19.02	19.17	9,439	+0.05(+0.26%)
Jan 12, 2004	19.12	19.12	19.12	19.12	1,606	+0.00(+0.00%)
Jan 09, 2004	19.10	19.11	19.10	19.12	4,518	+0.12(+0.63%)
Jan 08, 2004	19.08	19.08	18.92	19.00	1,004	-0.17(-0.88%)
Jan 07, 2004	19.29	19.34	19.12	19.17	2,410	-0.20(-1.03%)
Jan 06, 2004	19.37	19.57	19.33	19.37	7,832	+0.02(+0.10%)
Jan 05, 2004	19.02	19.35	19.02	19.35	7,631	+0.43(+2.26%)
Jan 02, 2004	18.95	18.95	18.92	18.92	2,811	-0.03(-0.16%)
Dec 31, 2003	18.97	18.98	18.95	18.95	3,313	+0.03(+0.16%)
Dec 30, 2003	18.93	18.93	18.92	18.92	1,606	-0.05(-0.26%)
Dec 29, 2003	18.85	18.97	18.85	18.97	5,422	+0.20(+1.06%)
Dec 26, 2003	18.77	18.77	18.77	18.77	0	+0.00(+0.00%)
Dec 24, 2003	18.67	18.77	18.64	18.77	502	+0.10(+0.53%)
Dec 23, 2003	18.87	18.87	18.67	18.67	5,924	-0.45(-2.34%)
Dec 22, 2003	19.12	19.12	19.12	19.12	903	-0.26(-1.34%)
Dec 19, 2003	19.12	19.42	19.12	19.38	5,723	+0.39(+2.05%)
Dec 18, 2003	18.87	18.97	18.87	18.99	5,021	+0.36(+1.92%)
Dec 17, 2003	18.83	18.83	18.62	18.63	3,113	-0.29(-1.53%)
Dec 16, 2003	18.92	18.92	18.77	18.92	3,113	-0.29(-1.50%)
Dec 15, 2003	19.17	19.41	19.17	19.21	1,707	-0.06(-0.31%)
Dec 12, 2003	19.02	19.27	19.02	19.27	1,506	+0.09(+0.47%)
Dec 11, 2003	18.73	19.44	18.73	19.18	6,527	+0.54(+2.88%)
Dec 10, 2003	18.64	18.64	18.64	18.64	0	+0.00(+0.00%)
Dec 09, 2003	18.64	18.64	18.64	18.64	0	+0.00(+0.00%)
Dec 08, 2003	18.64	18.64	18.64	18.64	0	+0.00(+0.00%)
Dec 05, 2003	18.72	18.72	18.55	18.64	3,615	-0.28(-1.47%)
Dec 04, 2003	18.10	18.57	18.10	18.92	9,941	+0.71(+3.88%)
Dec 03, 2003	18.11	18.21	18.11	18.21	1,907	+0.40(+2.24%)
Dec 02, 2003	17.92	17.92	17.82	17.82	2,410	-0.16(-0.89%)
Dec 01, 2003	17.97	17.97	17.97	17.97	903	+0.15(+0.84%)
Nov 28, 2003	17.82	17.82	17.82	17.82	0	-0.07(-0.39%)
Nov 26, 2003	17.89	17.89	17.89	17.89	0	+0.08(+0.45%)
Nov 25, 2003	17.82	17.82	17.82	17.82	0	+0.00(+0.00%)
Nov 24, 2003	17.72	17.82	17.67	17.82	4,318	-0.06(-0.33%)
Nov 21, 2003	17.87	17.87	17.87	17.87	0	+0.00(+0.00%)
Nov 20, 2003	17.87	17.87	17.87	17.87	0	+0.05(+0.28%)
Nov 19, 2003	17.82	17.82	17.82	17.82	0	+0.00(+0.00%)
Nov 18, 2003	17.82	17.82	17.82	17.82	1,205	-0.10(-0.56%)
Nov 17, 2003	18.34	18.34	17.92	17.92	5,021	-0.47(-2.54%)
Nov 14, 2003	18.58	18.58	18.39	18.39	4,820	-0.18(-0.97%)
Nov 13, 2003	18.58	18.58	18.57	18.57	702	-0.06(-0.32%)
Nov 12, 2003	18.62	18.66	18.61	18.63	4,117	-0.21(-1.11%)
Nov 11, 2003	18.84	18.84	18.84	18.84	0	-0.20(-1.05%)
Nov 10, 2003	19.12	19.12	19.04	19.04	3,313	-0.22(-1.14%)
Nov 07, 2003	19.11	19.11	19.11	19.26	1,004	+0.44(+2.33%)
Nov 06, 2003	18.82	18.82	18.82	18.82	0	-0.02(-0.11%)
Nov 05, 2003	18.57	18.84	18.84	18.84	1,104	+0.01(+0.05%)
Nov 04, 2003	18.57	18.83	18.57	18.83	1,405	+0.11(+0.59%)

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.