Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.20	20.20	19.97	20.12	1,370,671	-0.09(-0.42%)
Jan 29, 2004	20.33	20.39	20.06	20.21	1,006,917	-0.14(-0.69%)
Jan 28, 2004	20.24	20.64	20.24	20.35	1,399,333	+0.09(+0.45%)
Jan 27, 2004	20.30	20.31	20.13	20.26	1,203,288	-0.04(-0.18%)
Jan 26, 2004	19.81	20.34	19.73	20.30	1,484,662	+0.50(+2.53%)
Jan 23, 2004	19.90	19.96	19.72	19.79	725,379	-0.07(-0.37%)
Jan 22, 2004	19.90	19.94	19.72	19.87	1,733,934	+0.00(+0.00%)
Jan 21, 2004	19.66	19.90	19.56	19.87	2,637,343	+0.25(+1.28%)
Jan 20, 2004	19.95	19.97	19.60	19.62	738,482	-0.32(-1.59%)
Jan 16, 2004	19.98	19.99	19.79	19.94	629,732	+0.01(+0.06%)
Jan 15, 2004	20.03	20.03	19.87	19.92	690,003	-0.07(-0.37%)
Jan 14, 2004	20.00	20.06	19.90	20.00	826,595	+0.10(+0.49%)
Jan 13, 2004	20.12	20.12	19.78	19.90	934,198	-0.19(-0.94%)
Jan 12, 2004	20.18	20.19	20.08	20.09	581,253	-0.09(-0.45%)
Jan 09, 2004	20.33	20.36	20.15	20.18	538,343	-0.21(-1.05%)
Jan 08, 2004	20.31	20.39	20.20	20.39	564,875	+0.04(+0.18%)
Jan 07, 2004	20.28	20.37	20.27	20.36	766,652	-0.01(-0.03%)
Jan 06, 2004	20.39	20.42	20.28	20.36	543,257	-0.07(-0.36%)
Jan 05, 2004	20.24	20.44	20.24	20.44	885,392	+0.27(+1.33%)
Jan 02, 2004	20.24	20.34	20.09	20.17	771,402	-0.10(-0.51%)
Dec 31, 2003	20.21	20.30	20.15	20.27	854,929	+0.10(+0.48%)
Dec 30, 2003	20.15	20.19	20.11	20.17	576,012	-0.03(-0.15%)
Dec 29, 2003	20.16	20.24	20.13	20.20	631,861	+0.04(+0.21%)
Dec 26, 2003	20.18	20.29	20.12	20.16	230,437	+0.01(+0.06%)
Dec 24, 2003	20.25	20.25	20.06	20.15	221,102	-0.10(-0.48%)
Dec 23, 2003	20.27	20.30	20.14	20.25	568,151	-0.02(-0.09%)
Dec 22, 2003	20.24	20.32	20.20	20.27	659,704	+0.04(+0.21%)
Dec 19, 2003	20.27	20.27	20.16	20.22	823,811	-0.02(-0.12%)
Dec 18, 2003	20.05	20.28	20.03	20.25	894,564	+0.22(+1.10%)
Dec 17, 2003	20.14	20.14	20.01	20.03	1,198,375	-0.13(-0.64%)
Dec 16, 2003	20.20	20.27	19.91	20.16	617,285	-0.04(-0.21%)
Dec 15, 2003	20.39	20.50	20.18	20.20	689,020	-0.03(-0.15%)
Dec 12, 2003	20.05	20.28	20.00	20.23	622,035	+0.18(+0.91%)
Dec 11, 2003	19.81	20.10	19.73	20.05	520,982	+0.29(+1.48%)
Dec 10, 2003	19.72	19.91	19.65	19.75	583,710	-0.08(-0.40%)
Dec 09, 2003	19.90	20.00	19.78	19.83	562,255	-0.06(-0.31%)
Dec 08, 2003	19.61	19.89	19.54	19.89	530,646	+0.26(+1.34%)
Dec 05, 2003	19.57	19.78	19.54	19.63	650,205	+0.05(+0.25%)
Dec 04, 2003	19.62	19.62	19.45	19.58	553,575	+0.01(+0.03%)
Dec 03, 2003	19.54	19.70	19.48	19.58	643,490	-0.04(-0.22%)
Dec 02, 2003	19.39	19.64	19.29	19.62	882,935	+0.23(+1.20%)
Dec 01, 2003	19.19	19.43	19.19	19.39	787,288	+0.16(+0.86%)
Nov 28, 2003	19.38	19.39	19.22	19.22	324,938	-0.16(-0.82%)
Nov 26, 2003	19.36	19.41	19.18	19.38	538,671	+0.02(+0.13%)
Nov 25, 2003	19.29	19.48	19.26	19.36	807,597	+0.09(+0.48%)
Nov 24, 2003	19.02	19.28	18.99	19.26	499,364	+0.29(+1.55%)
Nov 21, 2003	18.90	18.98	18.74	18.97	510,337	+0.18(+0.94%)
Nov 20, 2003	18.80	18.90	18.68	18.79	708,674	-0.10(-0.52%)
Nov 19, 2003	18.82	18.95	18.79	18.89	611,880	+0.09(+0.49%)
Nov 18, 2003	18.91	18.96	18.78	18.80	711,622	-0.19(-1.00%)
Nov 17, 2003	18.81	19.11	18.68	18.99	587,149	-0.12(-0.64%)
Nov 14, 2003	19.17	19.28	19.07	19.11	395,527	-0.10(-0.51%)
Nov 13, 2003	19.23	19.25	19.12	19.21	653,153	-0.15(-0.76%)
Nov 12, 2003	19.06	19.36	19.06	19.36	605,657	+0.26(+1.34%)
Nov 11, 2003	19.11	19.17	19.06	19.10	304,630	-0.06(-0.32%)
Nov 10, 2003	19.53	19.53	19.12	19.16	614,828	-0.36(-1.85%)
Nov 07, 2003	19.56	19.65	19.56	19.52	492,812	-0.09(-0.44%)
Nov 06, 2003	19.61	19.63	19.51	19.61	469,228	-0.10(-0.53%)
Nov 05, 2003	19.48	19.72	19.56	19.71	391,105	-0.04(-0.19%)
Nov 04, 2003	19.48	19.76	19.48	19.75	693,194	+0.15(+0.75%)

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.