Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.84	19.88	19.64	19.88	103,449	-0.08(-0.38%)
Jan 29, 2004	19.91	20.01	19.66	19.95	177,026	+0.09(+0.45%)
Jan 28, 2004	20.37	20.47	19.86	19.86	214,758	-0.51(-2.48%)
Jan 27, 2004	20.41	20.47	20.35	20.37	177,655	+0.08(+0.41%)
Jan 26, 2004	20.30	20.31	20.12	20.29	303,115	+0.06(+0.30%)
Jan 23, 2004	20.53	20.57	20.23	20.23	168,851	-0.30(-1.47%)
Jan 22, 2004	20.54	20.57	20.47	20.53	258,465	+0.03(+0.16%)
Jan 21, 2004	20.26	20.57	19.87	20.50	178,913	+0.37(+1.82%)
Jan 20, 2004	20.21	20.23	20.10	20.13	620,379	+0.27(+1.36%)
Jan 16, 2004	19.92	19.99	19.80	19.86	153,129	-0.18(-0.87%)
Jan 15, 2004	20.10	20.14	19.93	20.04	96,217	-0.10(-0.51%)
Jan 14, 2004	20.02	20.18	20.00	20.14	428,574	+0.18(+0.92%)
Jan 13, 2004	20.14	20.23	19.85	19.95	232,052	-0.13(-0.65%)
Jan 12, 2004	20.03	20.13	19.97	20.08	308,146	-0.01(-0.06%)
Jan 09, 2004	20.06	20.21	20.04	20.10	346,507	-0.15(-0.72%)
Jan 08, 2004	20.16	20.28	20.07	20.24	453,414	+0.48(+2.41%)
Jan 07, 2004	19.91	19.91	19.80	19.77	735,148	-0.36(-1.80%)
Jan 06, 2004	20.10	20.16	20.02	20.13	720,369	+0.12(+0.62%)
Jan 05, 2004	19.89	20.03	19.77	20.00	140,237	+0.39(+1.98%)
Jan 02, 2004	19.65	19.73	19.53	19.62	353,110	+0.14(+0.70%)
Dec 31, 2003	19.30	19.48	19.24	19.48	236,140	+0.29(+1.49%)
Dec 30, 2003	19.32	19.33	19.13	19.19	332,043	-0.12(-0.64%)
Dec 29, 2003	18.97	19.32	18.97	19.32	108,479	+0.32(+1.67%)
Dec 26, 2003	19.05	19.05	18.97	19.00	17,922	-0.08(-0.42%)
Dec 24, 2003	18.94	19.08	18.93	19.08	27,041	+0.20(+1.08%)
Dec 23, 2003	18.88	18.99	18.79	18.88	77,665	-0.01(-0.05%)
Dec 22, 2003	18.89	18.92	18.76	18.88	155,959	-0.21(-1.10%)
Dec 19, 2003	19.16	19.16	19.04	19.09	55,026	-0.08(-0.41%)
Dec 18, 2003	19.05	19.17	18.99	19.17	82,067	+0.20(+1.07%)
Dec 17, 2003	18.94	18.97	18.93	18.97	103,449	-0.09(-0.48%)
Dec 16, 2003	18.95	19.03	18.95	19.06	81,124	+0.33(+1.77%)
Dec 15, 2003	18.98	18.98	18.73	18.73	73,892	-0.11(-0.57%)
Dec 12, 2003	18.76	18.89	18.76	18.84	59,113	+0.08(+0.41%)
Dec 11, 2003	18.35	18.81	18.35	18.76	44,335	+0.22(+1.20%)
Dec 10, 2003	18.48	18.48	18.43	18.54	138,036	-0.11(-0.58%)
Dec 09, 2003	18.67	18.73	18.65	18.65	87,098	-0.05(-0.27%)
Dec 08, 2003	18.48	18.71	18.48	18.70	71,691	+0.16(+0.87%)
Dec 05, 2003	18.38	18.60	18.37	18.54	27,984	-0.08(-0.43%)
Dec 04, 2003	18.67	18.67	18.57	18.62	154,073	-0.06(-0.34%)
Dec 03, 2003	18.68	18.68	18.57	18.68	136,150	+0.20(+1.10%)
Dec 02, 2003	18.35	18.55	18.32	18.48	54,711	+0.16(+0.87%)
Dec 01, 2003	18.39	18.43	18.28	18.32	296,511	+0.17(+0.96%)
Nov 28, 2003	18.03	18.23	17.97	18.14	27,355	+0.10(+0.56%)
Nov 26, 2003	17.77	18.05	17.80	18.04	82,696	+0.28(+1.56%)
Nov 25, 2003	17.81	17.81	17.65	17.77	40,876	-0.05(-0.30%)
Nov 24, 2003	17.71	17.82	17.71	17.82	194,949	+0.17(+0.94%)
Nov 21, 2003	17.34	17.67	17.54	17.65	94,330	+0.32(+1.83%)
Nov 20, 2003	17.35	17.57	17.34	17.34	144,954	-0.24(-1.39%)
Nov 19, 2003	17.62	17.62	17.53	17.58	39,304	+0.01(+0.05%)
Nov 18, 2003	17.53	17.68	17.53	17.57	50,309	+0.13(+0.73%)
Nov 17, 2003	17.44	17.55	17.29	17.44	86,783	-0.27(-1.53%)
Nov 14, 2003	17.87	17.89	17.65	17.71	161,619	-0.03(-0.16%)
Nov 13, 2003	17.56	17.75	17.56	17.74	16,036	+0.10(+0.54%)
Nov 12, 2003	17.47	17.65	17.39	17.65	67,289	+0.27(+1.56%)
Nov 11, 2003	17.23	17.38	17.23	17.38	84,268	+0.12(+0.70%)
Nov 10, 2003	17.53	17.53	17.26	17.26	65,087	-0.24(-1.35%)
Nov 07, 2003	17.44	17.59	17.41	17.49	138,036	+0.19(+1.10%)
Nov 06, 2003	17.33	17.33	17.15	17.30	119,799	+0.13(+0.76%)
Nov 05, 2003	17.33	17.36	17.09	17.17	98,732	-0.13(-0.74%)
Nov 04, 2003	17.33	17.36	17.30	17.30	28,594	-0.01(-0.07%)

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.