Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.88	18.98	18.71	18.90	1,910,568	+0.02(+0.11%)
Jan 29, 2004	19.28	19.31	18.49	18.88	2,359,304	-0.35(-1.82%)
Jan 28, 2004	19.67	19.82	19.19	19.23	1,821,908	-0.26(-1.32%)
Jan 27, 2004	20.02	20.05	19.48	19.48	2,181,207	-0.71(-3.51%)
Jan 26, 2004	19.81	20.21	19.66	20.19	1,271,125	+0.38(+1.91%)
Jan 23, 2004	20.09	20.16	19.73	19.81	1,042,393	-0.21(-1.06%)
Jan 22, 2004	20.10	20.24	20.02	20.03	1,120,771	-0.11(-0.55%)
Jan 21, 2004	19.86	20.27	19.52	20.14	2,588,425	+0.29(+1.44%)
Jan 20, 2004	20.86	20.96	19.80	19.85	3,488,223	-1.00(-4.81%)
Jan 16, 2004	20.63	20.90	20.55	20.86	1,285,482	+0.23(+1.12%)
Jan 15, 2004	20.64	20.85	20.58	20.62	1,322,925	+0.05(+0.23%)
Jan 14, 2004	20.21	20.62	20.21	20.58	1,084,492	+0.45(+2.22%)
Jan 13, 2004	20.32	20.53	20.03	20.13	1,484,338	-0.18(-0.86%)
Jan 12, 2004	20.56	20.68	20.26	20.31	1,818,610	-0.16(-0.81%)
Jan 09, 2004	20.85	20.93	20.42	20.47	1,053,645	-0.46(-2.22%)
Jan 08, 2004	20.87	20.96	20.74	20.93	1,378,411	+0.07(+0.31%)
Jan 07, 2004	20.53	20.94	20.52	20.87	1,723,547	+0.22(+1.05%)
Jan 06, 2004	20.87	20.89	20.60	20.65	1,612,964	-0.21(-1.02%)
Jan 05, 2004	20.55	20.90	20.51	20.87	1,460,669	+0.38(+1.86%)
Jan 02, 2004	20.45	20.64	20.41	20.48	1,037,736	+0.04(+0.18%)
Dec 31, 2003	20.43	20.55	20.34	20.45	641,965	+0.05(+0.25%)
Dec 30, 2003	20.38	20.43	20.29	20.39	755,652	+0.02(+0.08%)
Dec 29, 2003	20.16	20.39	20.03	20.38	962,074	+0.22(+1.07%)
Dec 26, 2003	20.13	20.19	20.10	20.16	205,064	+0.03(+0.15%)
Dec 24, 2003	20.19	20.19	20.09	20.13	220,584	-0.10(-0.48%)
Dec 23, 2003	20.36	20.29	20.10	20.23	1,218,162	-0.13(-0.66%)
Dec 22, 2003	20.36	20.43	20.18	20.36	954,120	+0.13(+0.66%)
Dec 19, 2003	20.23	20.41	20.05	20.23	1,313,225	+0.06(+0.29%)
Dec 18, 2003	19.84	20.17	19.74	20.17	1,394,901	+0.33(+1.65%)
Dec 17, 2003	19.92	19.92	19.66	19.84	1,280,632	-0.08(-0.38%)
Dec 16, 2003	19.88	19.99	19.75	19.92	1,007,278	+0.02(+0.09%)
Dec 15, 2003	20.23	20.26	19.90	19.90	1,229,802	-0.00(-0.02%)
Dec 12, 2003	19.91	20.00	19.78	19.90	912,603	-0.03(-0.17%)
Dec 11, 2003	19.48	19.97	19.48	19.94	1,068,001	+0.51(+2.60%)
Dec 10, 2003	19.90	19.91	19.35	19.43	1,789,509	-0.40(-2.03%)
Dec 09, 2003	19.82	20.03	19.81	19.83	1,861,873	+0.10(+0.51%)
Dec 08, 2003	19.71	19.80	19.54	19.73	1,390,245	+0.02(+0.09%)
Dec 05, 2003	19.69	20.03	19.66	19.72	2,481,722	+0.10(+0.49%)
Dec 04, 2003	19.21	19.68	19.19	19.62	4,353,295	+0.73(+3.84%)
Dec 03, 2003	19.05	19.10	18.89	18.90	1,304,300	-0.08(-0.42%)
Dec 02, 2003	19.24	19.24	18.98	18.98	1,948,012	-0.34(-1.78%)
Dec 01, 2003	18.90	19.44	18.85	19.32	1,730,919	+0.42(+2.24%)
Nov 28, 2003	18.80	18.90	18.78	18.90	220,390	+0.05(+0.29%)
Nov 26, 2003	18.80	18.88	18.62	18.84	876,518	+0.03(+0.15%)
Nov 25, 2003	18.44	18.84	18.44	18.81	1,466,101	+0.31(+1.65%)
Nov 24, 2003	18.19	18.52	18.18	18.51	1,209,626	+0.32(+1.74%)
Nov 21, 2003	18.28	18.28	18.10	18.19	1,255,993	+0.08(+0.46%)
Nov 20, 2003	17.94	18.15	17.83	18.11	1,217,192	+0.10(+0.57%)
Nov 19, 2003	17.91	18.05	17.78	18.01	1,556,702	+0.07(+0.38%)
Nov 18, 2003	18.23	18.39	17.94	17.94	1,781,361	-0.45(-2.45%)
Nov 17, 2003	18.43	18.61	18.12	18.39	1,067,807	-0.22(-1.18%)
Nov 14, 2003	18.73	18.75	18.47	18.61	1,450,775	-0.13(-0.68%)
Nov 13, 2003	18.68	18.76	18.56	18.73	1,162,482	+0.02(+0.13%)
Nov 12, 2003	18.53	18.73	18.50	18.71	1,400,915	+0.19(+1.04%)
Nov 11, 2003	18.52	18.63	18.41	18.52	2,930,457	+0.04(+0.22%)
Nov 10, 2003	18.52	18.55	18.35	18.48	2,845,288	-0.14(-0.76%)
Nov 07, 2003	18.76	18.83	18.61	18.62	2,982,062	-0.23(-1.24%)
Nov 06, 2003	18.38	18.92	18.38	18.85	5,669,237	+0.76(+4.18%)
Nov 05, 2003	17.79	18.14	17.94	18.10	1,701,430	+0.15(+0.82%)
Nov 04, 2003	17.79	17.99	17.79	17.95	1,460,863	+0.11(+0.64%)

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.