Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.75	22.06	21.56	22.03	647,068	+0.28(+1.29%)
Jan 29, 2004	22.06	22.06	21.51	21.75	1,181,608	-0.16(-0.73%)
Jan 28, 2004	22.75	22.75	21.79	21.91	1,778,375	-0.84(-3.69%)
Jan 27, 2004	22.74	22.95	22.54	22.75	1,464,287	+0.01(+0.04%)
Jan 26, 2004	21.93	22.74	21.81	22.74	1,440,199	+0.50(+2.25%)
Jan 23, 2004	21.75	22.27	21.68	22.24	1,230,610	+0.65(+3.02%)
Jan 22, 2004	20.54	22.19	20.54	21.59	1,488,847	+1.05(+5.11%)
Jan 21, 2004	20.46	20.75	20.33	20.54	733,619	+0.08(+0.37%)
Jan 20, 2004	20.28	20.48	20.24	20.46	634,079	+0.14(+0.71%)
Jan 16, 2004	20.54	20.58	20.26	20.32	984,535	-0.20(-0.99%)
Jan 15, 2004	20.62	20.82	20.45	20.52	492,504	-0.02(-0.08%)
Jan 14, 2004	20.33	20.66	20.24	20.54	597,475	+0.18(+0.87%)
Jan 13, 2004	20.37	20.44	20.29	20.36	371,237	+0.02(+0.08%)
Jan 12, 2004	20.33	20.52	20.28	20.34	364,035	+0.02(+0.08%)
Jan 09, 2004	20.33	20.40	20.31	20.33	611,881	-0.08(-0.37%)
Jan 08, 2004	20.53	20.53	20.33	20.40	387,532	+0.04(+0.21%)
Jan 07, 2004	20.57	20.68	20.33	20.36	447,516	-0.38(-1.84%)
Jan 06, 2004	20.51	20.75	20.43	20.74	346,323	+0.25(+1.20%)
Jan 05, 2004	20.33	20.65	20.32	20.49	1,023,855	+0.19(+0.96%)
Jan 02, 2004	20.69	20.88	20.25	20.30	604,560	-0.45(-2.16%)
Dec 31, 2003	20.49	20.79	20.36	20.75	420,830	+0.26(+1.28%)
Dec 30, 2003	20.65	20.68	20.33	20.49	357,776	-0.08(-0.37%)
Dec 29, 2003	20.58	20.74	20.41	20.56	321,290	-0.02(-0.08%)
Dec 26, 2003	20.38	20.61	20.35	20.58	137,088	+0.22(+1.08%)
Dec 24, 2003	20.49	20.49	20.18	20.36	165,545	-0.14(-0.66%)
Dec 23, 2003	20.61	20.66	20.36	20.49	501,359	-0.01(-0.04%)
Dec 22, 2003	20.20	20.53	20.20	20.50	496,164	+0.29(+1.42%)
Dec 19, 2003	20.61	20.61	19.95	20.22	1,213,961	-0.58(-2.77%)
Dec 18, 2003	20.52	20.81	20.37	20.79	450,114	+0.38(+1.87%)
Dec 17, 2003	20.34	20.43	20.28	20.41	492,858	+0.08(+0.37%)
Dec 16, 2003	20.37	20.41	20.22	20.33	535,602	-0.03(-0.17%)
Dec 15, 2003	20.54	20.62	20.37	20.37	474,792	+0.03(+0.12%)
Dec 12, 2003	20.38	20.45	20.20	20.34	552,015	-0.04(-0.21%)
Dec 11, 2003	20.39	20.47	20.32	20.38	694,535	+0.03(+0.17%)
Dec 10, 2003	20.33	20.41	20.22	20.35	1,126,701	-0.02(-0.08%)
Dec 09, 2003	20.63	20.63	20.27	20.37	308,065	-0.11(-0.54%)
Dec 08, 2003	20.33	20.43	20.29	20.48	381,746	+0.15(+0.75%)
Dec 05, 2003	20.24	20.27	20.04	20.33	257,292	-0.06(-0.29%)
Dec 04, 2003	20.36	20.43	20.27	20.38	232,377	+0.03(+0.12%)
Dec 03, 2003	20.71	20.71	20.33	20.36	323,179	-0.22(-1.07%)
Dec 02, 2003	20.54	20.83	20.33	20.58	652,854	+0.06(+0.29%)
Dec 01, 2003	20.12	20.39	20.00	20.52	623,925	+0.51(+2.54%)
Nov 28, 2003	20.03	20.12	19.93	20.01	182,666	-0.08(-0.42%)
Nov 26, 2003	20.11	20.11	19.93	20.10	270,280	-0.05(-0.25%)
Nov 25, 2003	20.06	20.20	19.94	20.15	545,639	+0.08(+0.42%)
Nov 24, 2003	19.99	20.28	19.96	20.06	548,591	+0.15(+0.77%)
Nov 21, 2003	19.78	19.93	19.69	19.91	365,924	+0.13(+0.64%)
Nov 20, 2003	19.87	20.03	19.74	19.78	280,907	-0.40(-1.97%)
Nov 19, 2003	20.11	20.25	19.99	20.18	408,904	+0.19(+0.97%)
Nov 18, 2003	20.11	20.33	19.97	19.99	431,221	-0.13(-0.63%)
Nov 17, 2003	20.06	20.24	19.94	20.11	549,063	-0.33(-1.62%)
Nov 14, 2003	20.55	20.71	20.38	20.44	403,000	-0.25(-1.19%)
Nov 13, 2003	20.80	20.85	20.50	20.69	328,375	-0.27(-1.29%)
Nov 12, 2003	20.51	21.05	20.45	20.96	438,660	+0.45(+2.19%)
Nov 11, 2003	20.54	20.64	20.35	20.51	385,997	-0.03(-0.12%)
Nov 10, 2003	20.60	20.60	20.60	20.54	324,951	-0.19(-0.94%)
Nov 07, 2003	20.64	20.66	20.55	20.73	426,144	+0.08(+0.41%)
Nov 06, 2003	20.57	20.66	20.38	20.65	551,779	+0.15(+0.74%)
Nov 05, 2003	20.33	20.52	20.16	20.49	554,495	+0.15(+0.75%)
Nov 04, 2003	20.33	20.40	20.19	20.34	339,120	-0.21(-1.03%)

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.