Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.67	19.67	19.45	19.61	306,991	-0.04(-0.18%)
Jan 29, 2004	19.84	19.84	19.46	19.64	1,675,977	+0.01(+0.04%)
Jan 28, 2004	20.09	20.09	19.59	19.64	1,268,217	-0.31(-1.56%)
Jan 27, 2004	20.16	20.20	19.93	19.95	1,329,285	-0.20(-0.97%)
Jan 26, 2004	19.80	20.15	19.80	20.15	506,322	+0.25(+1.28%)
Jan 23, 2004	20.04	20.07	19.77	19.89	719,162	-0.07(-0.36%)
Jan 22, 2004	20.20	20.20	19.93	19.96	346,967	-0.09(-0.47%)
Jan 21, 2004	19.99	20.12	19.76	20.06	429,264	+0.14(+0.69%)
Jan 20, 2004	20.20	20.28	19.83	19.92	1,025,602	-0.25(-1.22%)
Jan 16, 2004	19.99	20.17	19.90	20.17	1,044,625	+0.37(+1.87%)
Jan 15, 2004	19.88	19.89	19.65	19.80	1,054,137	+0.03(+0.15%)
Jan 14, 2004	19.59	19.80	19.59	19.77	464,002	+0.27(+1.38%)
Jan 13, 2004	19.69	19.70	19.39	19.50	426,093	-0.08(-0.41%)
Jan 12, 2004	19.46	19.62	19.46	19.58	959,020	+0.07(+0.33%)
Jan 09, 2004	19.55	19.55	19.46	19.51	2,663,395	-0.20(-0.99%)
Jan 08, 2004	19.77	19.77	19.60	19.71	900,158	+0.12(+0.63%)
Jan 07, 2004	19.59	19.59	19.41	19.59	766,996	+0.03(+0.15%)
Jan 06, 2004	19.70	19.70	19.49	19.56	497,499	-0.03(-0.15%)
Jan 05, 2004	19.62	19.62	19.46	19.59	417,133	+0.19(+0.97%)
Jan 02, 2004	19.59	19.59	19.32	19.40	163,076	-0.01(-0.07%)
Dec 31, 2003	19.44	19.51	19.35	19.41	349,586	+0.02(+0.11%)
Dec 30, 2003	19.62	19.62	19.37	19.39	683,045	-0.12(-0.59%)
Dec 29, 2003	19.26	19.51	19.33	19.51	337,594	+0.25(+1.28%)
Dec 26, 2003	19.38	19.38	19.25	19.26	129,716	-0.04(-0.19%)
Dec 24, 2003	19.59	19.59	19.25	19.30	365,301	-0.07(-0.37%)
Dec 23, 2003	19.37	19.42	19.30	19.37	275,975	+0.04(+0.23%)
Dec 22, 2003	19.24	19.35	19.16	19.33	1,293,582	+0.12(+0.60%)
Dec 19, 2003	19.29	19.29	19.12	19.21	643,896	-0.08(-0.41%)
Dec 18, 2003	19.21	19.30	19.14	19.29	600,335	+0.22(+1.14%)
Dec 17, 2003	19.05	19.09	18.91	19.07	648,858	+0.02(+0.11%)
Dec 16, 2003	18.93	19.08	18.90	19.05	655,751	+0.15(+0.77%)
Dec 15, 2003	19.17	19.17	18.90	18.90	574,695	-0.01(-0.04%)
Dec 12, 2003	18.82	18.93	18.82	18.91	2,464,340	+0.03(+0.15%)
Dec 11, 2003	18.64	18.92	18.64	18.88	549,469	+0.29(+1.56%)
Dec 10, 2003	18.64	18.67	18.50	18.59	315,538	-0.04(-0.19%)
Dec 09, 2003	18.66	18.75	18.58	18.63	206,636	+0.00(+0.00%)
Dec 08, 2003	18.53	18.64	18.47	18.63	250,748	+0.17(+0.90%)
Dec 05, 2003	18.52	18.61	18.49	18.46	776,645	-0.14(-0.74%)
Dec 04, 2003	18.56	18.62	18.51	18.60	244,545	+0.07(+0.35%)
Dec 03, 2003	18.59	18.68	18.52	18.53	608,193	+0.01(+0.04%)
Dec 02, 2003	18.71	18.71	18.45	18.53	276,526	-0.04(-0.20%)
Dec 01, 2003	18.43	18.56	18.40	18.56	450,630	+0.27(+1.47%)
Nov 28, 2003	18.32	18.33	18.24	18.30	182,650	+0.02(+0.12%)
Nov 26, 2003	18.35	18.35	18.12	18.27	231,587	+0.00(+0.00%)
Nov 25, 2003	18.16	18.32	18.14	18.27	296,239	+0.17(+0.96%)
Nov 24, 2003	17.99	18.11	17.99	18.10	74,990	+0.21(+1.18%)
Nov 21, 2003	17.90	17.99	17.82	17.89	54,450	-0.01(-0.04%)
Nov 20, 2003	17.86	18.12	17.86	17.90	608,882	-0.13(-0.72%)
Nov 19, 2003	17.93	18.09	17.87	18.03	127,924	+0.16(+0.89%)
Nov 18, 2003	18.03	18.06	17.82	17.87	167,349	-0.09(-0.48%)
Nov 17, 2003	17.85	17.95	17.78	17.95	164,730	-0.05(-0.28%)
Nov 14, 2003	18.22	18.22	17.97	18.01	103,111	-0.14(-0.76%)
Nov 13, 2003	18.01	18.17	18.01	18.14	2,408,510	-0.01(-0.04%)
Nov 12, 2003	17.95	18.19	17.94	18.15	1,035,665	+0.29(+1.62%)
Nov 11, 2003	17.90	17.95	17.84	17.86	221,386	-0.07(-0.36%)
Nov 10, 2003	18.06	18.06	17.92	17.93	954,747	-0.17(-0.92%)
Nov 07, 2003	18.16	18.24	18.09	18.09	375,227	-0.07(-0.36%)
Nov 06, 2003	18.03	18.17	17.95	18.16	230,622	+0.13(+0.72%)
Nov 05, 2003	18.03	18.03	17.98	18.03	85,604	-0.04(-0.20%)
Nov 04, 2003	18.03	18.12	18.03	18.06	44,387	-0.03(-0.16%)

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.