Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.96	20.21	19.90	20.01	2,696,453	-0.02(-0.10%)
Jan 29, 2004	20.12	20.18	19.76	20.03	3,733,431	+0.03(+0.13%)
Jan 28, 2004	20.32	20.46	19.95	20.01	3,510,345	-0.23(-1.14%)
Jan 27, 2004	20.10	20.57	19.96	20.24	3,553,688	+0.03(+0.13%)
Jan 26, 2004	20.03	20.26	19.77	20.21	2,951,853	+0.18(+0.90%)
Jan 23, 2004	20.02	20.21	19.92	20.03	3,707,021	-0.02(-0.10%)
Jan 22, 2004	19.83	20.12	19.79	20.05	3,687,291	+0.16(+0.81%)
Jan 21, 2004	19.53	19.94	19.53	19.89	3,818,720	+0.29(+1.48%)
Jan 20, 2004	19.60	19.69	19.45	19.60	2,359,027	+0.10(+0.53%)
Jan 16, 2004	19.31	19.75	19.25	19.50	4,080,488	+0.24(+1.24%)
Jan 15, 2004	19.18	19.36	18.58	19.26	5,185,511	+0.54(+2.89%)
Jan 14, 2004	18.65	18.73	18.54	18.72	2,628,875	+0.18(+0.97%)
Jan 13, 2004	18.73	18.76	18.43	18.54	1,959,927	-0.19(-1.00%)
Jan 12, 2004	18.69	18.77	18.57	18.73	4,122,123	+0.10(+0.55%)
Jan 09, 2004	18.67	18.82	18.51	18.62	4,558,974	-0.19(-0.99%)
Jan 08, 2004	18.76	18.81	18.64	18.81	2,492,941	+0.05(+0.27%)
Jan 07, 2004	18.70	18.76	18.65	18.76	3,753,471	+0.06(+0.31%)
Jan 06, 2004	18.64	18.76	18.61	18.70	2,932,123	-0.04(-0.21%)
Jan 05, 2004	18.72	18.78	18.52	18.74	2,427,383	+0.05(+0.28%)
Jan 02, 2004	18.87	18.89	18.60	18.69	2,097,103	-0.19(-0.99%)
Dec 31, 2003	18.83	18.93	18.77	18.87	2,222,317	+0.05(+0.27%)
Dec 30, 2003	18.64	18.82	18.60	18.82	1,979,812	+0.19(+1.00%)
Dec 29, 2003	18.38	18.64	18.36	18.64	1,517,172	+0.26(+1.44%)
Dec 26, 2003	18.28	18.40	18.26	18.37	369,272	+0.04(+0.25%)
Dec 24, 2003	18.29	18.38	18.17	18.33	399,877	+0.04(+0.21%)
Dec 23, 2003	18.31	18.38	18.23	18.29	1,533,018	+0.03(+0.18%)
Dec 22, 2003	18.11	18.28	18.07	18.26	1,090,419	+0.04(+0.21%)
Dec 19, 2003	18.23	18.31	18.13	18.22	1,630,424	-0.01(-0.07%)
Dec 18, 2003	18.28	18.28	18.10	18.23	1,657,611	+0.01(+0.07%)
Dec 17, 2003	18.14	18.21	18.02	18.22	1,279,483	-0.03(-0.14%)
Dec 16, 2003	18.11	18.26	18.11	18.24	1,553,525	+0.20(+1.11%)
Dec 15, 2003	18.45	18.45	18.06	18.04	1,696,449	-0.23(-1.23%)
Dec 12, 2003	18.36	18.38	18.22	18.27	1,254,160	+0.02(+0.11%)
Dec 11, 2003	18.12	18.37	18.12	18.25	1,603,703	+0.23(+1.25%)
Dec 10, 2003	18.33	18.35	18.11	18.02	2,345,512	-0.23(-1.27%)
Dec 09, 2003	18.51	18.52	18.22	18.26	2,164,992	-0.23(-1.22%)
Dec 08, 2003	18.26	18.47	18.26	18.48	1,619,705	+0.27(+1.48%)
Dec 05, 2003	18.33	18.51	18.15	18.21	1,374,869	-0.10(-0.56%)
Dec 04, 2003	18.25	18.26	18.17	18.31	2,118,852	+0.10(+0.53%)
Dec 03, 2003	18.06	18.35	18.04	18.22	2,307,140	+0.16(+0.89%)
Dec 02, 2003	17.99	18.15	17.95	18.06	2,363,999	+0.06(+0.36%)
Dec 01, 2003	17.97	18.04	17.83	17.99	2,720,222	+0.10(+0.58%)
Nov 28, 2003	17.93	17.95	17.73	17.89	1,148,521	-0.21(-1.14%)
Nov 26, 2003	18.02	18.11	17.95	18.09	3,191,872	+0.16(+0.90%)
Nov 25, 2003	17.96	18.06	17.96	17.93	3,155,675	-0.08(-0.43%)
Nov 24, 2003	18.02	18.09	17.93	18.01	1,821,974	+0.16(+0.90%)
Nov 21, 2003	17.83	17.93	17.75	17.85	1,817,935	+0.11(+0.62%)
Nov 20, 2003	17.93	18.02	17.72	17.74	1,860,501	-0.25(-1.40%)
Nov 19, 2003	17.77	18.15	17.70	17.99	2,289,585	+0.23(+1.27%)
Nov 18, 2003	17.88	17.94	17.73	17.77	2,051,585	-0.08(-0.47%)
Nov 17, 2003	17.75	17.91	17.66	17.85	1,583,042	-0.02(-0.11%)
Nov 14, 2003	18.07	18.14	17.87	17.87	1,739,171	-0.15(-0.86%)
Nov 13, 2003	18.02	18.07	17.88	18.02	2,487,038	-0.03(-0.14%)
Nov 12, 2003	18.10	18.15	17.97	18.05	2,826,638	-0.08(-0.46%)
Nov 11, 2003	18.22	18.22	17.99	18.13	2,664,450	-0.08(-0.46%)
Nov 10, 2003	17.94	18.34	17.94	18.22	2,194,198	-0.24(-1.29%)
Nov 07, 2003	18.70	18.71	18.44	18.45	1,816,226	-0.25(-1.34%)
Nov 06, 2003	18.42	18.73	18.12	18.71	3,213,777	+0.23(+1.25%)
Nov 05, 2003	18.54	18.51	18.38	18.47	2,527,274	-0.11(-0.59%)
Nov 04, 2003	18.54	18.65	18.42	18.58	2,123,513	+0.00(+0.00%)

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.