Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.25	20.50	20.19	20.30	2,658,225	-0.02(-0.10%)
Jan 29, 2004	20.40	20.47	20.05	20.32	3,680,502	+0.03(+0.13%)
Jan 28, 2004	20.61	20.75	20.24	20.29	3,460,579	-0.24(-1.15%)
Jan 27, 2004	20.39	20.86	20.25	20.53	3,503,307	+0.03(+0.13%)
Jan 26, 2004	20.32	20.55	20.05	20.50	2,910,004	+0.18(+0.90%)
Jan 23, 2004	20.31	20.50	20.20	20.32	3,654,466	-0.02(-0.10%)
Jan 22, 2004	20.11	20.41	20.08	20.34	3,635,016	+0.16(+0.81%)
Jan 21, 2004	19.81	20.23	19.81	20.18	3,764,581	+0.29(+1.48%)
Jan 20, 2004	19.88	19.97	19.73	19.88	2,325,583	+0.10(+0.53%)
Jan 16, 2004	19.59	20.03	19.52	19.78	4,022,639	+0.24(+1.24%)
Jan 15, 2004	19.46	19.64	18.84	19.54	5,111,996	+0.55(+2.89%)
Jan 14, 2004	18.92	19.00	18.81	18.99	2,591,605	+0.18(+0.97%)
Jan 13, 2004	19.00	19.03	18.69	18.81	1,932,141	-0.19(-1.00%)
Jan 12, 2004	18.96	19.04	18.84	18.99	4,063,683	+0.10(+0.55%)
Jan 09, 2004	18.94	19.09	18.77	18.89	4,494,342	-0.19(-0.99%)
Jan 08, 2004	19.03	19.08	18.90	19.08	2,457,599	+0.05(+0.27%)
Jan 07, 2004	18.97	19.03	18.92	19.03	3,700,258	+0.06(+0.31%)
Jan 06, 2004	18.90	19.03	18.88	18.97	2,890,554	-0.04(-0.21%)
Jan 05, 2004	18.99	19.05	18.79	19.01	2,392,969	+0.05(+0.28%)
Jan 02, 2004	19.14	19.16	18.87	18.96	2,067,372	-0.19(-0.99%)
Dec 31, 2003	19.10	19.20	19.04	19.14	2,190,811	+0.05(+0.27%)
Dec 30, 2003	18.90	19.09	18.87	19.09	1,951,744	+0.19(+1.00%)
Dec 29, 2003	18.65	18.90	18.63	18.90	1,495,663	+0.27(+1.44%)
Dec 26, 2003	18.54	18.67	18.52	18.64	364,037	+0.05(+0.25%)
Dec 24, 2003	18.55	18.65	18.43	18.59	394,208	+0.04(+0.21%)
Dec 23, 2003	18.58	18.64	18.49	18.55	1,511,284	+0.03(+0.18%)
Dec 22, 2003	18.37	18.54	18.34	18.52	1,074,960	+0.04(+0.21%)
Dec 19, 2003	18.49	18.57	18.39	18.48	1,607,310	-0.01(-0.07%)
Dec 18, 2003	18.54	18.54	18.36	18.49	1,634,111	+0.01(+0.07%)
Dec 17, 2003	18.40	18.47	18.28	18.48	1,261,344	-0.03(-0.14%)
Dec 16, 2003	18.37	18.52	18.37	18.50	1,531,500	+0.20(+1.11%)
Dec 15, 2003	18.72	18.72	18.32	18.30	1,672,398	-0.23(-1.23%)
Dec 12, 2003	18.63	18.64	18.49	18.53	1,236,380	+0.02(+0.11%)
Dec 11, 2003	18.38	18.64	18.38	18.51	1,580,968	+0.23(+1.25%)
Dec 10, 2003	18.59	18.61	18.37	18.28	2,312,259	-0.24(-1.27%)
Dec 09, 2003	18.77	18.79	18.48	18.52	2,134,299	-0.23(-1.22%)
Dec 08, 2003	18.52	18.74	18.52	18.75	1,596,742	+0.27(+1.48%)
Dec 05, 2003	18.59	18.77	18.41	18.47	1,355,378	-0.10(-0.56%)
Dec 04, 2003	18.51	18.52	18.43	18.58	2,088,813	+0.10(+0.53%)
Dec 03, 2003	18.32	18.61	18.30	18.48	2,274,431	+0.16(+0.89%)
Dec 02, 2003	18.25	18.41	18.21	18.32	2,330,484	+0.07(+0.36%)
Dec 01, 2003	18.23	18.30	18.09	18.25	2,681,657	+0.10(+0.58%)
Nov 28, 2003	18.18	18.20	17.99	18.15	1,132,238	-0.21(-1.14%)
Nov 26, 2003	18.28	18.37	18.21	18.35	3,146,621	+0.16(+0.90%)
Nov 25, 2003	18.22	18.32	18.22	18.19	3,110,937	-0.08(-0.43%)
Nov 24, 2003	18.28	18.35	18.18	18.27	1,796,144	+0.16(+0.90%)
Nov 21, 2003	18.09	18.19	18.01	18.11	1,792,162	+0.11(+0.62%)
Nov 20, 2003	18.18	18.28	17.98	18.00	1,834,125	-0.25(-1.40%)
Nov 19, 2003	18.03	18.41	17.96	18.25	2,257,125	+0.23(+1.27%)
Nov 18, 2003	18.14	18.20	17.99	18.02	2,022,499	-0.08(-0.47%)
Nov 17, 2003	18.00	18.17	17.91	18.11	1,560,599	-0.02(-0.11%)
Nov 14, 2003	18.34	18.40	18.13	18.13	1,714,515	-0.16(-0.86%)
Nov 13, 2003	18.28	18.33	18.14	18.28	2,451,779	-0.03(-0.14%)
Nov 12, 2003	18.36	18.41	18.22	18.31	2,786,565	-0.08(-0.46%)
Nov 11, 2003	18.48	18.48	18.25	18.39	2,626,676	-0.08(-0.46%)
Nov 10, 2003	18.20	18.60	18.20	18.48	2,163,091	-0.24(-1.29%)
Nov 07, 2003	18.97	18.98	18.71	18.72	1,790,477	-0.25(-1.34%)
Nov 06, 2003	18.69	19.00	18.38	18.97	3,168,215	+0.24(+1.25%)
Nov 05, 2003	18.81	18.77	18.64	18.74	2,491,445	-0.11(-0.59%)
Nov 04, 2003	18.81	18.92	18.69	18.85	2,093,408	+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.