Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.54	21.95	21.37	21.37	4,959	-0.19(-0.86%)
Jan 29, 2004	22.04	22.04	21.51	21.56	8,639	-0.36(-1.64%)
Jan 28, 2004	22.49	22.49	21.75	21.92	8,319	-0.59(-2.60%)
Jan 27, 2004	22.38	22.50	22.13	22.50	29,276	+0.00(+0.00%)
Jan 26, 2004	22.25	22.50	22.09	22.50	12,478	+0.06(+0.27%)
Jan 23, 2004	22.20	22.50	22.08	22.44	3,839	+0.25(+1.13%)
Jan 22, 2004	22.45	22.46	22.06	22.19	8,319	-0.14(-0.60%)
Jan 21, 2004	22.35	22.50	21.97	22.33	15,198	-0.34(-1.48%)
Jan 20, 2004	22.36	22.66	22.18	22.66	28,636	+0.36(+1.61%)
Jan 16, 2004	22.23	22.47	22.23	22.30	5,439	+0.11(+0.50%)
Jan 15, 2004	22.38	22.43	22.19	22.19	8,522	-0.19(-0.83%)
Jan 14, 2004	22.31	22.50	22.31	22.38	21,032	+0.11(+0.49%)
Jan 13, 2004	21.88	22.27	21.78	22.27	11,507	+0.00(+0.00%)
Jan 12, 2004	21.90	22.32	21.90	22.27	13,408	+0.36(+1.64%)
Jan 09, 2004	22.26	22.27	21.91	21.91	22,672	-0.36(-1.61%)
Jan 08, 2004	22.27	22.27	22.07	22.27	26,152	+0.12(+0.54%)
Jan 07, 2004	22.23	22.45	22.13	22.15	8,616	-0.09(-0.40%)
Jan 06, 2004	22.52	22.52	22.24	22.24	9,758	-0.28(-1.24%)
Jan 05, 2004	22.53	22.53	22.40	22.52	29,596	+0.09(+0.42%)
Jan 02, 2004	22.68	22.78	22.42	22.42	11,838	-0.58(-2.50%)
Dec 31, 2003	23.14	23.30	22.65	23.00	21,757	-0.28(-1.20%)
Dec 30, 2003	22.86	23.28	22.85	23.28	8,970	+0.24(+1.04%)
Dec 29, 2003	22.50	23.04	22.50	23.04	45,473	+0.60(+2.67%)
Dec 26, 2003	22.28	22.44	22.28	22.44	1,327	+0.24(+1.08%)
Dec 24, 2003	22.36	22.38	22.12	22.20	6,879	-0.01(-0.02%)
Dec 23, 2003	21.97	22.35	21.66	22.20	34,125	+0.47(+2.14%)
Dec 22, 2003	21.28	21.90	21.28	21.74	11,366	-0.07(-0.32%)
Dec 19, 2003	21.95	21.95	21.32	21.81	15,121	-0.10(-0.43%)
Dec 18, 2003	21.89	22.00	21.34	21.90	13,958	+0.46(+2.14%)
Dec 17, 2003	21.57	21.99	21.44	21.44	10,886	-0.36(-1.65%)
Dec 16, 2003	21.90	21.95	21.50	21.80	10,558	+0.02(+0.11%)
Dec 15, 2003	22.05	22.25	21.68	21.78	39,134	-0.23(-1.02%)
Dec 12, 2003	21.51	22.00	21.37	22.00	23,104	+0.33(+1.50%)
Dec 11, 2003	21.15	21.68	21.14	21.68	52,154	+1.01(+4.89%)
Dec 10, 2003	20.95	21.15	20.60	20.67	7,111	-0.04(-0.19%)
Dec 09, 2003	20.86	21.30	20.71	20.71	11,485	-0.43(-2.03%)
Dec 08, 2003	21.43	21.43	20.99	21.14	8,829	+0.03(+0.14%)
Dec 05, 2003	21.29	21.43	21.12	21.11	7,687	-0.35(-1.63%)
Dec 04, 2003	21.27	21.51	21.09	21.46	17,774	+0.08(+0.37%)
Dec 03, 2003	22.01	22.47	21.38	21.38	29,814	-1.37(-6.02%)
Dec 02, 2003	23.35	23.37	22.39	22.75	26,283	-0.50(-2.15%)
Dec 01, 2003	22.86	23.26	22.85	23.25	7,639	+0.24(+1.07%)
Nov 28, 2003	22.99	23.05	22.78	23.00	17,183	+0.11(+0.48%)
Nov 26, 2003	22.35	22.98	22.35	22.89	9,562	+0.39(+1.75%)
Nov 25, 2003	22.79	23.42	22.26	22.50	41,622	-0.38(-1.66%)
Nov 24, 2003	21.96	22.92	21.50	22.88	32,119	+1.06(+4.86%)
Nov 21, 2003	21.47	21.67	21.13	21.82	18,271	+0.61(+2.88%)
Nov 20, 2003	21.15	21.41	21.10	21.21	13,068	+0.14(+0.69%)
Nov 19, 2003	20.43	21.06	20.25	21.06	10,632	+0.66(+3.24%)
Nov 18, 2003	20.72	20.72	20.37	20.40	9,957	-0.32(-1.54%)
Nov 17, 2003	20.88	21.13	20.25	20.72	10,158	-0.28(-1.31%)
Nov 14, 2003	21.70	21.70	20.98	21.00	13,024	-0.51(-2.35%)
Nov 13, 2003	21.53	21.73	21.16	21.50	8,952	-0.11(-0.51%)
Nov 12, 2003	20.86	21.88	20.86	21.61	11,729	+0.81(+3.89%)
Nov 11, 2003	20.84	21.00	20.51	20.80	11,043	+0.05(+0.24%)
Nov 10, 2003	20.92	21.23	20.51	20.75	13,444	+0.04(+0.17%)
Nov 07, 2003	20.98	21.25	20.51	20.72	17,583	+0.08(+0.41%)
Nov 06, 2003	19.97	21.07	19.34	20.63	24,390	+0.66(+3.31%)
Nov 05, 2003	19.99	19.99	19.40	19.97	10,824	+0.01(+0.07%)
Nov 04, 2003	19.46	19.96	19.46	19.96	12,686	+0.36(+1.84%)

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.