Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.33	19.76	18.93	19.67	431,777	+0.33(+1.72%)
Jan 29, 2004	19.97	20.11	17.84	19.33	1,512,424	-0.62(-3.13%)
Jan 28, 2004	20.46	20.89	19.75	19.96	501,136	-0.25(-1.24%)
Jan 27, 2004	21.01	21.38	20.02	20.21	596,459	-1.16(-5.45%)
Jan 26, 2004	21.01	21.38	20.56	21.37	436,826	+0.43(+2.07%)
Jan 23, 2004	21.51	21.80	20.75	20.94	645,623	-0.49(-2.29%)
Jan 22, 2004	21.97	22.43	21.21	21.43	733,132	-0.72(-3.23%)
Jan 21, 2004	22.14	22.28	21.41	22.15	731,569	-0.37(-1.63%)
Jan 20, 2004	23.00	23.04	22.18	22.51	812,227	-0.23(-1.02%)
Jan 16, 2004	21.70	22.92	21.63	22.74	1,052,638	+0.76(+3.44%)
Jan 15, 2004	21.84	22.28	21.24	21.99	3,346,277	-0.82(-3.61%)
Jan 14, 2004	23.06	23.34	22.34	22.81	673,105	-0.23(-1.01%)
Jan 13, 2004	24.06	24.06	22.68	23.04	549,349	-1.01(-4.22%)
Jan 12, 2004	23.29	24.06	22.84	24.06	536,617	+0.72(+3.10%)
Jan 09, 2004	23.33	23.91	23.13	23.34	435,994	-0.65(-2.71%)
Jan 08, 2004	23.53	24.24	23.13	23.98	490,901	+0.53(+2.27%)
Jan 07, 2004	22.87	23.58	21.95	23.45	1,131,850	-1.39(-5.59%)
Jan 06, 2004	24.80	24.93	24.41	24.84	544,530	-0.06(-0.23%)
Jan 05, 2004	24.11	24.90	23.98	24.90	442,476	+0.87(+3.64%)
Jan 02, 2004	24.18	24.26	23.79	24.03	322,270	-0.10(-0.41%)
Dec 31, 2003	24.15	24.32	23.81	24.13	455,818	-0.02(-0.07%)
Dec 30, 2003	24.21	24.47	23.84	24.14	309,806	-0.06(-0.24%)
Dec 29, 2003	23.65	24.32	23.50	24.20	496,962	+0.91(+3.89%)
Dec 26, 2003	22.88	23.43	22.88	23.29	162,231	+0.42(+1.82%)
Dec 24, 2003	22.79	23.26	22.33	22.88	263,965	-0.06(-0.25%)
Dec 23, 2003	22.34	22.95	22.29	22.94	347,946	+0.57(+2.57%)
Dec 22, 2003	21.72	22.40	21.67	22.36	385,910	+0.38(+1.74%)
Dec 19, 2003	21.96	22.40	21.36	21.98	749,069	+0.82(+3.85%)
Dec 18, 2003	20.38	21.18	20.23	21.16	550,565	+0.96(+4.78%)
Dec 17, 2003	19.59	20.37	19.18	20.20	553,709	+0.42(+2.10%)
Dec 16, 2003	19.72	19.88	19.17	19.78	225,430	+0.06(+0.30%)
Dec 15, 2003	21.84	22.12	19.72	19.72	324,929	-1.52(-7.17%)
Dec 12, 2003	20.45	21.30	20.27	21.25	312,433	+0.84(+4.12%)
Dec 11, 2003	19.72	20.68	19.70	20.41	449,928	+0.72(+3.63%)
Dec 10, 2003	20.02	20.44	19.55	19.69	431,231	-0.51(-2.51%)
Dec 09, 2003	21.11	21.30	20.07	20.20	265,318	-0.84(-3.99%)
Dec 08, 2003	21.49	21.80	20.81	21.04	427,332	-0.72(-3.29%)
Dec 05, 2003	22.64	22.11	21.41	21.75	185,240	-0.88(-3.90%)
Dec 04, 2003	22.30	22.71	21.84	22.64	500,588	+0.29(+1.30%)
Dec 03, 2003	22.73	23.13	22.28	22.35	306,136	-0.28(-1.25%)
Dec 02, 2003	23.14	23.20	22.60	22.63	238,201	-0.47(-2.05%)
Dec 01, 2003	22.72	23.39	22.46	23.10	328,466	+0.00(+0.00%)
Nov 28, 2003	22.68	23.20	22.68	23.10	93,502	+0.38(+1.68%)
Nov 26, 2003	23.29	23.29	22.42	22.72	337,531	-0.28(-1.23%)
Nov 25, 2003	22.77	23.27	22.67	23.00	426,854	+0.25(+1.10%)
Nov 24, 2003	21.36	22.90	21.32	22.75	326,667	+1.02(+4.71%)
Nov 21, 2003	21.73	22.01	21.45	21.73	211,916	+0.00(+0.00%)
Nov 20, 2003	21.79	22.35	21.51	21.73	242,138	-0.43(-1.95%)
Nov 19, 2003	21.68	22.37	21.56	22.16	226,415	+0.52(+2.42%)
Nov 18, 2003	22.63	23.00	21.62	21.64	215,023	-0.58(-2.62%)
Nov 17, 2003	21.94	22.59	21.62	22.22	403,988	-0.46(-2.02%)
Nov 14, 2003	23.29	23.71	22.53	22.68	221,323	-0.64(-2.75%)
Nov 13, 2003	23.60	23.87	22.92	23.32	395,410	-0.12(-0.50%)
Nov 12, 2003	22.66	23.54	22.62	23.43	484,811	+0.88(+3.91%)
Nov 11, 2003	22.75	23.10	22.32	22.55	258,131	-0.42(-1.81%)
Nov 10, 2003	22.88	23.78	22.83	22.97	517,741	-0.50(-2.13%)
Nov 07, 2003	23.67	23.93	23.29	23.47	658,029	-0.07(-0.32%)
Nov 06, 2003	23.62	24.16	22.64	23.54	784,313	+0.02(+0.07%)
Nov 05, 2003	23.46	23.62	22.35	23.53	511,211	+0.27(+1.18%)
Nov 04, 2003	22.12	23.71	22.10	23.25	949,597	+0.96(+4.33%)

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.