Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.94	18.08	17.71	17.87	2,037,454	-0.06(-0.32%)
Jan 29, 2004	17.83	18.05	17.56	17.92	2,741,155	+0.16(+0.91%)
Jan 28, 2004	17.89	18.09	17.65	17.76	2,391,868	-0.03(-0.18%)
Jan 27, 2004	18.02	18.15	17.67	17.80	2,977,949	-0.19(-1.07%)
Jan 26, 2004	17.92	18.05	17.87	17.99	2,268,810	+0.05(+0.29%)
Jan 23, 2004	17.89	18.10	17.84	17.94	2,195,938	+0.11(+0.61%)
Jan 22, 2004	17.93	18.01	17.83	17.83	2,317,443	-0.09(-0.50%)
Jan 21, 2004	18.02	18.02	17.92	17.92	2,936,774	+0.02(+0.11%)
Jan 20, 2004	18.18	18.27	17.82	17.90	3,517,572	-0.24(-1.31%)
Jan 16, 2004	18.37	18.55	18.07	18.14	2,910,049	-0.24(-1.30%)
Jan 15, 2004	18.42	18.49	18.00	18.37	3,247,993	-0.05(-0.28%)
Jan 14, 2004	18.50	18.50	18.18	18.43	2,639,849	-0.04(-0.24%)
Jan 13, 2004	18.54	18.59	18.39	18.47	3,940,041	+0.00(+0.00%)
Jan 12, 2004	18.31	18.50	18.20	18.47	4,130,533	+0.17(+0.91%)
Jan 09, 2004	18.41	18.43	18.20	18.30	3,942,216	-0.13(-0.70%)
Jan 08, 2004	18.57	18.57	18.33	18.43	2,393,111	-0.12(-0.66%)
Jan 07, 2004	18.68	18.76	18.50	18.55	3,313,873	-0.17(-0.89%)
Jan 06, 2004	18.94	18.94	18.64	18.72	2,841,839	-0.22(-1.16%)
Jan 05, 2004	19.24	19.37	18.92	18.94	4,005,921	-0.26(-1.34%)
Jan 02, 2004	19.04	19.31	18.99	19.20	2,248,145	+0.15(+0.78%)
Dec 31, 2003	18.97	19.10	18.92	19.05	3,904,304	+0.10(+0.54%)
Dec 30, 2003	18.94	18.99	18.86	18.95	1,715,979	-0.05(-0.27%)
Dec 29, 2003	18.97	19.04	18.75	19.00	2,235,404	+0.08(+0.44%)
Dec 26, 2003	18.92	18.97	18.89	18.92	1,028,282	+0.06(+0.31%)
Dec 24, 2003	18.91	18.97	18.84	18.86	1,076,760	-0.05(-0.27%)
Dec 23, 2003	19.07	19.11	18.77	18.91	3,533,731	-0.11(-0.58%)
Dec 22, 2003	18.84	19.08	18.72	19.02	5,887,066	+0.17(+0.92%)
Dec 19, 2003	18.93	18.96	18.66	18.84	5,160,991	-0.06(-0.31%)
Dec 18, 2003	18.89	18.97	18.66	18.90	3,998,463	+0.01(+0.07%)
Dec 17, 2003	18.89	18.90	18.74	18.89	3,471,891	+0.03(+0.14%)
Dec 16, 2003	18.70	18.92	18.68	18.86	2,256,690	+0.16(+0.86%)
Dec 15, 2003	18.83	18.83	18.70	18.70	2,391,868	-0.06(-0.31%)
Dec 12, 2003	18.92	18.93	18.63	18.76	2,176,050	-0.19(-1.02%)
Dec 11, 2003	19.01	19.09	18.84	18.95	2,584,224	+0.04(+0.20%)
Dec 10, 2003	18.86	18.99	18.84	18.92	2,722,665	+0.04(+0.24%)
Dec 09, 2003	18.66	18.87	18.66	18.87	2,237,579	+0.24(+1.28%)
Dec 08, 2003	18.48	18.63	18.44	18.63	3,460,082	+0.10(+0.52%)
Dec 05, 2003	18.75	18.78	18.48	18.54	2,226,703	-0.30(-1.57%)
Dec 04, 2003	18.97	18.97	18.74	18.83	3,148,242	-0.12(-0.64%)
Dec 03, 2003	18.86	18.95	18.79	18.95	2,729,968	+0.16(+0.86%)
Dec 02, 2003	18.79	18.88	18.74	18.79	2,734,473	-0.03(-0.17%)
Dec 01, 2003	18.93	18.93	18.75	18.83	5,701,080	-0.10(-0.54%)
Nov 28, 2003	18.86	18.94	18.73	18.93	1,217,065	-0.03(-0.14%)
Nov 26, 2003	18.63	19.11	18.59	18.95	3,574,906	+0.32(+1.73%)
Nov 25, 2003	18.68	18.68	18.34	18.63	4,113,597	+0.32(+1.72%)
Nov 24, 2003	18.18	18.39	18.13	18.32	2,285,590	+0.20(+1.10%)
Nov 21, 2003	18.12	18.12	17.81	18.12	2,124,620	-0.01(-0.07%)
Nov 20, 2003	18.20	18.20	17.94	18.13	2,192,830	-0.06(-0.35%)
Nov 19, 2003	18.02	18.25	18.02	18.19	2,478,723	+0.17(+0.93%)
Nov 18, 2003	18.12	18.17	17.99	18.03	1,640,466	-0.06(-0.36%)
Nov 17, 2003	17.98	18.10	17.83	18.09	1,855,818	-0.12(-0.64%)
Nov 14, 2003	18.18	18.43	18.00	18.21	4,023,012	+0.06(+0.35%)
Nov 13, 2003	17.70	18.18	17.60	18.14	5,178,704	+0.59(+3.34%)
Nov 12, 2003	17.32	17.51	17.28	17.56	2,741,621	+0.28(+1.60%)
Nov 11, 2003	17.20	17.32	17.14	17.28	3,108,931	+0.08(+0.45%)
Nov 10, 2003	17.09	17.18	16.99	17.20	2,557,189	+0.12(+0.68%)
Nov 07, 2003	16.77	17.23	16.65	17.09	4,721,275	+0.53(+3.23%)
Nov 06, 2003	16.32	16.64	16.23	16.55	3,201,846	+0.16(+0.98%)
Nov 05, 2003	16.75	16.75	16.26	16.39	1,727,011	-0.18(-1.09%)
Nov 04, 2003	16.75	16.75	16.51	16.57	1,789,473	-0.10(-0.58%)

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.