Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.65	16.74	16.60	16.67	5,607	+0.11(+0.68%)
Jan 29, 2004	16.72	16.72	16.54	16.56	4,231	-0.20(-1.18%)
Jan 28, 2004	17.20	17.20	16.73	16.76	11,954	-0.47(-2.74%)
Jan 27, 2004	17.16	17.33	17.02	17.23	5,078	+0.04(+0.22%)
Jan 26, 2004	17.38	17.38	16.97	17.19	8,569	-0.28(-1.62%)
Jan 23, 2004	17.49	17.53	17.39	17.48	4,654	-0.01(-0.05%)
Jan 22, 2004	17.59	17.59	17.49	17.49	1,904	-0.09(-0.54%)
Jan 21, 2004	17.49	17.58	17.06	17.58	24,332	+0.19(+1.09%)
Jan 20, 2004	17.49	17.49	17.01	17.39	26,765	+0.96(+5.87%)
Jan 16, 2004	16.35	16.87	16.35	16.43	39,566	-1.11(-6.31%)
Jan 15, 2004	17.82	17.82	17.45	17.53	8,675	-0.57(-3.13%)
Jan 14, 2004	17.82	18.59	17.82	18.10	88,866	+0.38(+2.13%)
Jan 13, 2004	17.41	18.23	17.41	17.72	26,765	+0.71(+4.17%)
Jan 12, 2004	17.77	17.77	16.83	17.01	38,402	-0.76(-4.26%)
Jan 09, 2004	17.83	18.08	17.77	17.77	18,725	-0.11(-0.63%)
Jan 08, 2004	18.05	18.10	17.86	17.88	16,926	+0.09(+0.53%)
Jan 07, 2004	17.65	17.71	17.65	17.79	54,483	+0.13(+0.75%)
Jan 06, 2004	17.85	18.20	17.13	17.66	32,901	-0.51(-2.81%)
Jan 05, 2004	17.79	19.00	17.79	18.17	215,395	+0.08(+0.42%)
Jan 02, 2004	16.51	18.61	16.51	18.09	85,163	+1.79(+10.96%)
Dec 31, 2003	16.16	16.31	16.16	16.31	2,221	+0.19(+1.17%)
Dec 30, 2003	16.34	16.34	16.11	16.12	2,010	-0.06(-0.35%)
Dec 29, 2003	16.45	16.17	16.05	16.17	2,433	-0.27(-1.67%)
Dec 26, 2003	16.16	16.45	16.16	16.45	4,337	+0.28(+1.75%)
Dec 24, 2003	16.07	16.16	16.02	16.16	7,828	+0.12(+0.77%)
Dec 23, 2003	16.04	16.04	16.04	16.04	740	-0.07(-0.41%)
Dec 22, 2003	16.13	16.13	16.11	16.11	2,856	-0.25(-1.50%)
Dec 19, 2003	16.24	16.35	16.24	16.35	2,856	+0.24(+1.47%)
Dec 18, 2003	16.12	16.12	16.12	16.12	1,481	+0.00(+0.00%)
Dec 17, 2003	16.64	16.64	15.97	16.12	13,753	-0.57(-3.40%)
Dec 16, 2003	16.59	16.59	16.59	16.68	1,269	+0.09(+0.51%)
Dec 15, 2003	16.92	16.92	16.59	16.60	4,866	-0.43(-2.50%)
Dec 12, 2003	17.06	17.06	17.01	17.02	7,828	+0.08(+0.45%)
Dec 11, 2003	16.40	17.01	16.40	16.95	17,350	+0.55(+3.34%)
Dec 10, 2003	16.31	16.31	16.31	16.40	3,385	+0.20(+1.23%)
Dec 09, 2003	16.20	16.20	16.20	16.20	211	+0.09(+0.59%)
Dec 08, 2003	16.12	16.12	16.04	16.11	3,808	-0.14(-0.87%)
Dec 05, 2003	16.08	16.08	16.08	16.25	1,692	+0.09(+0.53%)
Dec 04, 2003	16.75	16.75	16.16	16.16	11,002	-0.84(-4.95%)
Dec 03, 2003	17.00	17.00	17.00	17.00	0	+0.00(+0.00%)
Dec 02, 2003	16.67	17.20	16.67	17.00	43,904	+0.60(+3.69%)
Dec 01, 2003	16.26	16.40	16.19	16.40	11,743	+0.47(+2.97%)
Nov 28, 2003	15.87	15.93	15.87	15.93	2,115	+0.29(+1.87%)
Nov 26, 2003	15.40	16.31	15.40	15.63	24,755	+0.29(+1.91%)
Nov 25, 2003	15.31	15.34	15.31	15.34	6,876	+0.31(+2.08%)
Nov 24, 2003	15.16	15.16	15.03	15.03	1,375	-0.09(-0.56%)
Nov 21, 2003	15.23	15.23	15.03	15.11	4,337	-0.03(-0.19%)
Nov 20, 2003	15.23	15.23	15.08	15.14	10,473	-0.62(-3.96%)
Nov 19, 2003	15.74	15.83	15.64	15.77	2,856	-0.21(-1.30%)
Nov 18, 2003	16.14	16.14	16.12	15.97	6,982	-0.24(-1.46%)
Nov 17, 2003	16.22	16.22	16.21	16.21	1,269	-0.22(-1.32%)
Nov 14, 2003	16.26	16.39	16.26	16.43	1,692	+0.22(+1.34%)
Nov 13, 2003	16.21	16.21	16.21	16.21	105	-0.01(-0.06%)
Nov 12, 2003	15.83	16.22	15.83	16.22	3,068	+0.50(+3.19%)
Nov 11, 2003	15.60	15.60	15.59	15.72	8,357	-0.43(-2.63%)
Nov 10, 2003	16.35	16.35	16.07	16.14	5,183	-0.35(-2.12%)
Nov 07, 2003	16.45	16.50	16.45	16.49	2,115	+0.14(+0.87%)
Nov 06, 2003	16.54	16.54	16.27	16.35	11,425	-0.37(-2.20%)
Nov 05, 2003	16.78	16.78	16.68	16.72	5,395	-0.06(-0.34%)
Nov 04, 2003	16.92	16.92	16.78	16.78	42,211	-0.48(-2.79%)

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.