Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.67	20.74	20.53	20.64	198,600	-0.08(-0.40%)
Jan 29, 2004	20.79	20.84	20.48	20.72	279,733	-0.05(-0.24%)
Jan 28, 2004	21.24	21.25	20.73	20.77	362,857	-0.38(-1.80%)
Jan 27, 2004	21.35	21.36	21.12	21.15	295,163	-0.19(-0.90%)
Jan 26, 2004	21.28	21.35	21.06	21.35	252,855	+0.11(+0.52%)
Jan 23, 2004	21.09	21.24	20.99	21.24	317,562	+0.22(+1.04%)
Jan 22, 2004	21.18	21.24	21.00	21.02	255,841	-0.12(-0.56%)
Jan 21, 2004	21.15	21.21	20.98	21.14	204,076	+0.01(+0.06%)
Jan 20, 2004	20.95	21.12	20.87	21.12	539,059	+0.22(+1.07%)
Jan 16, 2004	20.91	20.96	20.85	20.90	270,276	+0.03(+0.14%)
Jan 15, 2004	20.87	20.92	20.68	20.87	276,747	+0.00(+0.01%)
Jan 14, 2004	20.71	20.87	20.71	20.87	227,968	+0.21(+1.02%)
Jan 13, 2004	20.72	20.72	20.48	20.66	192,130	+0.00(+0.02%)
Jan 12, 2004	20.57	20.68	20.45	20.65	304,123	+0.19(+0.91%)
Jan 09, 2004	20.56	20.70	20.46	20.47	175,704	-0.13(-0.63%)
Jan 08, 2004	20.50	20.66	20.50	20.60	638,111	+0.14(+0.67%)
Jan 07, 2004	20.44	20.50	20.29	20.46	533,086	-0.00(-0.01%)
Jan 06, 2004	20.51	20.57	20.42	20.46	501,728	-0.06(-0.28%)
Jan 05, 2004	20.35	20.52	20.34	20.52	346,431	+0.22(+1.08%)
Jan 02, 2004	20.32	20.47	20.20	20.30	804,358	+0.10(+0.50%)
Dec 31, 2003	20.61	20.62	20.19	20.20	524,127	-0.30(-1.44%)
Dec 30, 2003	20.48	20.57	20.42	20.50	159,776	+0.02(+0.08%)
Dec 29, 2003	20.29	20.50	20.22	20.48	158,781	+0.31(+1.54%)
Dec 26, 2003	20.15	20.21	20.15	20.17	86,110	+0.05(+0.27%)
Dec 24, 2003	20.19	20.19	20.10	20.11	290,684	-0.08(-0.42%)
Dec 23, 2003	20.06	20.20	19.98	20.20	922,324	+0.18(+0.91%)
Dec 22, 2003	19.84	20.02	19.80	20.02	185,659	+0.15(+0.75%)
Dec 19, 2003	19.86	19.87	19.70	19.87	362,359	-0.01(-0.03%)
Dec 18, 2003	19.62	19.87	19.62	19.87	233,940	+0.24(+1.22%)
Dec 17, 2003	19.46	19.65	19.46	19.63	191,134	+0.07(+0.37%)
Dec 16, 2003	19.46	19.54	19.29	19.56	707,298	+0.19(+0.99%)
Dec 15, 2003	20.10	20.10	19.44	19.37	359,373	-0.50(-2.51%)
Dec 12, 2003	19.71	19.87	9.155	19.87	196,609	+0.15(+0.78%)
Dec 11, 2003	19.31	19.73	19.31	19.71	163,758	+0.39(+2.04%)
Dec 10, 2003	19.49	19.49	19.17	19.32	618,201	-0.13(-0.65%)
Dec 09, 2003	19.80	19.80	19.40	19.45	288,195	-0.29(-1.49%)
Dec 08, 2003	19.66	19.70	19.51	19.74	172,718	+0.17(+0.89%)
Dec 05, 2003	19.52	19.62	19.47	19.57	200,591	-0.13(-0.67%)
Dec 04, 2003	19.69	19.71	19.43	19.70	579,377	-0.00(-0.01%)
Dec 03, 2003	20.06	20.06	19.67	19.70	360,368	-0.19(-0.96%)
Dec 02, 2003	20.02	20.08	19.89	19.89	500,235	-0.15(-0.73%)
Dec 01, 2003	19.75	20.04	19.92	20.04	790,919	+0.29(+1.46%)
Nov 28, 2003	19.73	19.78	19.73	19.75	69,684	+0.04(+0.19%)
Nov 26, 2003	19.65	19.78	19.56	19.71	279,733	+0.06(+0.32%)
Nov 25, 2003	19.52	19.70	19.52	19.65	452,451	+0.19(+0.99%)
Nov 24, 2003	19.39	19.46	19.35	19.46	205,071	+0.41(+2.15%)
Nov 21, 2003	18.91	19.12	18.95	19.05	216,519	+0.13(+0.71%)
Nov 20, 2003	18.86	19.07	18.86	18.91	320,548	-0.13(-0.70%)
Nov 19, 2003	18.90	19.03	18.90	19.04	235,931	+0.15(+0.79%)
Nov 18, 2003	19.18	19.19	18.92	18.90	281,724	-0.13(-0.69%)
Nov 17, 2003	18.88	19.04	18.85	19.03	772,502	-0.25(-1.28%)
Nov 14, 2003	19.57	19.64	19.22	19.27	164,256	-0.25(-1.29%)
Nov 13, 2003	19.33	19.56	19.33	19.52	364,350	+0.09(+0.49%)
Nov 12, 2003	19.22	19.43	19.22	19.43	346,431	+0.33(+1.70%)
Nov 11, 2003	19.25	19.19	19.05	19.10	811,824	-0.15(-0.79%)
Nov 10, 2003	19.49	19.55	19.25	19.26	254,846	-0.25(-1.28%)
Nov 07, 2003	19.47	19.64	19.49	19.51	237,425	+0.04(+0.20%)
Nov 06, 2003	19.44	19.54	19.31	19.47	252,357	+0.07(+0.37%)
Nov 05, 2003	19.30	19.40	19.22	19.40	259,823	-0.01(-0.06%)
Nov 04, 2003	19.30	19.45	19.22	19.41	423,582	+0.15(+0.78%)

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.