Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.90	16.95	16.73	16.86	217,627	-0.04(-0.23%)
Jan 29, 2004	16.86	17.00	16.84	16.90	491,901	+0.03(+0.16%)
Jan 28, 2004	16.80	17.09	16.77	16.87	631,468	+0.07(+0.43%)
Jan 27, 2004	16.86	16.87	16.71	16.80	339,729	-0.05(-0.31%)
Jan 26, 2004	16.76	16.85	16.63	16.85	316,797	+0.09(+0.51%)
Jan 23, 2004	16.63	16.76	16.59	16.76	397,439	+0.15(+0.91%)
Jan 22, 2004	16.67	16.73	16.59	16.61	404,121	-0.05(-0.28%)
Jan 21, 2004	16.51	16.66	16.46	16.66	617,041	+0.21(+1.28%)
Jan 20, 2004	16.26	16.55	16.22	16.45	505,873	+0.26(+1.59%)
Jan 16, 2004	16.37	16.38	16.19	16.19	281,715	-0.11(-0.69%)
Jan 15, 2004	16.30	16.36	16.24	16.30	274,274	-0.06(-0.36%)
Jan 14, 2004	16.25	16.36	16.21	16.36	365,243	+0.15(+0.93%)
Jan 13, 2004	16.32	16.32	16.20	16.21	405,184	-0.09(-0.53%)
Jan 12, 2004	16.23	16.32	16.19	16.30	336,995	+0.13(+0.81%)
Jan 09, 2004	16.19	16.30	16.15	16.17	320,594	-0.08(-0.49%)
Jan 08, 2004	16.13	16.26	16.11	16.24	253,772	+0.13(+0.82%)
Jan 07, 2004	16.02	16.13	16.01	16.11	231,295	+0.10(+0.62%)
Jan 06, 2004	16.13	16.24	16.00	16.01	352,182	-0.13(-0.78%)
Jan 05, 2004	16.28	16.39	16.08	16.14	244,356	-0.14(-0.89%)
Jan 02, 2004	16.17	16.36	16.17	16.28	255,898	+0.28(+1.77%)
Dec 31, 2003	16.40	16.45	16.00	16.00	244,508	-0.45(-2.76%)
Dec 30, 2003	16.36	16.46	16.33	16.45	144,426	+0.05(+0.32%)
Dec 29, 2003	16.34	16.45	16.33	16.40	204,870	+0.07(+0.40%)
Dec 26, 2003	16.30	16.38	16.29	16.34	82,464	+0.10(+0.61%)
Dec 24, 2003	16.29	16.36	16.20	16.24	152,020	-0.05(-0.28%)
Dec 23, 2003	16.09	16.28	16.06	16.28	408,070	+0.30(+1.85%)
Dec 22, 2003	15.95	16.09	15.75	15.99	681,889	+0.09(+0.54%)
Dec 19, 2003	16.03	16.12	15.87	15.90	700,113	-0.13(-0.78%)
Dec 18, 2003	16.10	16.10	16.01	16.03	423,409	-0.07(-0.45%)
Dec 17, 2003	16.14	16.14	16.12	16.10	355,979	-0.10(-0.61%)
Dec 16, 2003	16.00	16.21	16.00	16.20	336,995	+0.14(+0.90%)
Dec 15, 2003	16.34	16.36	16.05	16.05	360,535	-0.13(-0.81%)
Dec 12, 2003	16.13	16.19	16.11	16.19	338,514	+0.07(+0.41%)
Dec 11, 2003	16.12	16.26	16.01	16.12	335,932	+0.07(+0.41%)
Dec 10, 2003	16.16	16.19	16.05	16.05	240,559	-0.13(-0.81%)
Dec 09, 2003	16.34	16.39	16.15	16.19	447,556	-0.15(-0.93%)
Dec 08, 2003	16.28	16.36	16.22	16.34	229,017	+0.14(+0.89%)
Dec 05, 2003	16.23	16.28	16.16	16.19	214,590	+0.00(+0.00%)
Dec 04, 2003	16.11	16.20	16.09	16.19	248,760	+0.09(+0.57%)
Dec 03, 2003	16.37	16.37	16.09	16.10	213,830	-0.27(-1.65%)
Dec 02, 2003	16.32	16.41	16.27	16.37	218,842	+0.07(+0.40%)
Dec 01, 2003	16.23	16.33	16.26	16.30	317,708	+0.07(+0.45%)
Nov 28, 2003	16.17	16.32	16.13	16.23	120,735	-0.03(-0.20%)
Nov 26, 2003	16.33	16.36	16.22	16.26	172,066	-0.03(-0.20%)
Nov 25, 2003	16.21	16.30	16.21	16.30	223,550	-0.01(-0.08%)
Nov 24, 2003	16.09	16.31	16.09	16.31	269,718	+0.28(+1.73%)
Nov 21, 2003	16.09	16.07	16.01	16.03	237,218	-0.05(-0.33%)
Nov 20, 2003	16.12	16.17	16.03	16.09	2,053,412	-0.03(-0.16%)
Nov 19, 2003	16.06	16.19	16.07	16.11	228,258	+0.05(+0.33%)
Nov 18, 2003	16.26	16.32	16.06	16.06	216,564	-0.20(-1.25%)
Nov 17, 2003	16.11	16.29	16.06	16.26	258,176	+0.01(+0.08%)
Nov 14, 2003	16.38	16.39	16.22	16.25	248,456	-0.02(-0.12%)
Nov 13, 2003	16.19	16.28	16.17	16.27	265,314	+0.08(+0.49%)
Nov 12, 2003	16.04	16.27	16.04	16.19	320,138	+0.18(+1.15%)
Nov 11, 2003	16.16	16.17	16.00	16.01	172,370	+0.01(+0.04%)
Nov 10, 2003	16.13	16.13	15.99	16.00	266,225	-0.09(-0.53%)
Nov 07, 2003	16.17	16.23	16.08	16.09	232,206	-0.01(-0.04%)
Nov 06, 2003	16.17	16.17	16.09	16.09	217,627	-0.03(-0.16%)
Nov 05, 2003	16.23	16.26	16.06	16.12	282,930	-0.05(-0.33%)
Nov 04, 2003	16.22	16.25	16.11	16.17	237,030	-0.05(-0.32%)

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.