Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.53	20.60	20.32	20.43	339,100	-0.32(-1.56%)
Jan 29, 2004	20.36	20.76	20.12	20.76	317,321	+0.44(+2.18%)
Jan 28, 2004	20.58	20.67	20.32	20.32	199,904	-0.21(-1.04%)
Jan 27, 2004	20.86	20.93	20.49	20.53	174,758	-0.23(-1.10%)
Jan 26, 2004	21.25	21.25	20.48	20.76	163,921	-0.48(-2.28%)
Jan 23, 2004	20.67	21.24	20.62	21.24	182,123	+0.60(+2.90%)
Jan 22, 2004	20.82	20.91	20.57	20.64	197,905	-0.10(-0.48%)
Jan 21, 2004	20.32	21.05	20.32	20.74	196,537	+0.55(+2.71%)
Jan 20, 2004	20.53	20.55	20.20	20.20	234,308	-0.23(-1.12%)
Jan 16, 2004	20.70	20.70	20.39	20.43	112,367	-0.16(-0.76%)
Jan 15, 2004	20.97	20.97	20.49	20.58	118,680	-0.34(-1.64%)
Jan 14, 2004	20.84	20.96	20.70	20.92	120,784	+0.08(+0.39%)
Jan 13, 2004	20.62	21.08	20.59	20.84	188,015	+0.38(+1.88%)
Jan 12, 2004	20.50	20.60	20.44	20.46	138,039	+0.01(+0.05%)
Jan 09, 2004	20.42	20.66	20.34	20.45	223,366	-0.05(-0.23%)
Jan 08, 2004	19.79	20.55	19.79	20.50	441,788	+1.01(+5.20%)
Jan 07, 2004	20.08	20.08	19.37	19.48	362,037	+0.02(+0.10%)
Jan 06, 2004	19.57	19.58	19.35	19.47	146,351	-0.06(-0.29%)
Jan 05, 2004	19.70	19.75	19.36	19.52	151,927	-0.07(-0.36%)
Jan 02, 2004	19.45	19.69	19.40	19.59	115,208	+0.09(+0.49%)
Dec 31, 2003	19.91	19.95	19.47	19.50	217,685	-0.44(-2.22%)
Dec 30, 2003	19.72	19.96	19.69	19.94	149,717	+0.12(+0.62%)
Dec 29, 2003	19.64	19.86	19.71	19.82	190,645	+0.18(+0.92%)
Dec 26, 2003	19.36	19.65	19.28	19.64	145,509	+0.32(+1.65%)
Dec 24, 2003	19.29	19.36	19.26	19.32	73,648	+0.04(+0.20%)
Dec 23, 2003	19.20	19.33	19.10	19.28	188,436	+0.06(+0.32%)
Dec 22, 2003	19.25	19.25	18.99	19.22	130,358	-0.03(-0.15%)
Dec 19, 2003	18.98	19.31	18.91	19.25	218,842	+0.27(+1.40%)
Dec 18, 2003	18.84	19.01	18.84	18.98	216,948	+0.12(+0.63%)
Dec 17, 2003	18.79	18.90	18.77	18.86	157,082	+0.00(+0.00%)
Dec 16, 2003	18.70	18.86	18.70	18.86	145,509	+0.07(+0.35%)
Dec 15, 2003	18.80	18.89	18.71	18.80	236,518	+0.10(+0.51%)
Dec 12, 2003	18.63	18.77	18.64	18.70	117,312	+0.07(+0.38%)
Dec 11, 2003	18.84	18.94	18.63	18.63	211,898	+0.03(+0.15%)
Dec 10, 2003	18.53	18.64	18.50	18.60	122,046	+0.09(+0.46%)
Dec 09, 2003	18.59	18.66	18.54	18.51	126,360	-0.03(-0.15%)
Dec 08, 2003	18.62	18.72	18.53	18.54	266,504	+0.14(+0.77%)
Dec 05, 2003	18.59	18.64	18.54	18.40	87,116	-0.16(-0.84%)
Dec 04, 2003	18.39	18.58	18.32	18.56	143,089	+0.20(+1.11%)
Dec 03, 2003	18.56	18.66	18.35	18.35	121,520	-0.21(-1.13%)
Dec 02, 2003	18.75	18.76	18.51	18.56	124,466	-0.09(-0.51%)
Dec 01, 2003	18.60	18.66	18.39	18.66	141,300	+0.15(+0.82%)
Nov 28, 2003	18.41	18.54	18.40	18.51	68,177	+0.11(+0.59%)
Nov 26, 2003	18.37	18.55	18.37	18.40	100,478	+0.11(+0.60%)
Nov 25, 2003	18.14	18.28	17.85	18.29	155,820	+0.14(+0.79%)
Nov 24, 2003	18.11	18.36	18.03	18.14	215,370	+0.13(+0.74%)
Nov 21, 2003	17.82	18.13	17.92	18.01	171,286	+0.19(+1.07%)
Nov 20, 2003	17.75	17.93	17.73	17.82	244,093	-0.00(-0.03%)
Nov 19, 2003	17.51	17.87	17.43	17.83	246,724	+0.37(+2.12%)
Nov 18, 2003	17.74	17.75	17.44	17.46	192,434	-0.25(-1.40%)
Nov 17, 2003	17.45	17.75	17.40	17.70	251,037	-0.10(-0.53%)
Nov 14, 2003	18.25	18.37	17.91	17.80	248,197	-0.40(-2.19%)
Nov 13, 2003	18.26	18.32	18.13	18.20	78,067	-0.07(-0.36%)
Nov 12, 2003	17.96	18.26	17.92	18.26	113,208	+0.21(+1.16%)
Nov 11, 2003	18.13	18.13	17.91	18.05	107,106	-0.15(-0.81%)
Nov 10, 2003	18.22	18.23	18.06	18.20	138,880	+0.03(+0.16%)
Nov 07, 2003	18.33	18.35	18.13	18.17	110,473	+0.00(+0.00%)
Nov 06, 2003	18.18	18.39	18.16	18.17	183,912	+0.10(+0.58%)
Nov 05, 2003	18.01	18.05	17.96	18.07	130,148	+0.18(+0.98%)
Nov 04, 2003	18.01	18.08	17.96	17.89	167,989	-0.08(-0.45%)

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.