Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.78	18.28	17.58	18.08	1,872,327	+0.25(+1.41%)
Jan 29, 2004	17.70	17.91	17.34	17.83	1,492,705	+0.17(+0.95%)
Jan 28, 2004	18.18	18.24	17.55	17.66	1,587,252	-0.39(-2.17%)
Jan 27, 2004	18.36	18.48	18.01	18.05	1,842,244	-0.32(-1.75%)
Jan 26, 2004	18.21	18.41	18.01	18.37	1,214,362	+0.16(+0.88%)
Jan 23, 2004	18.01	18.29	17.82	18.21	1,476,087	+0.26(+1.44%)
Jan 22, 2004	17.90	18.21	17.88	17.95	1,154,625	-0.27(-1.46%)
Jan 21, 2004	17.77	18.34	17.73	18.22	2,109,699	+0.39(+2.19%)
Jan 20, 2004	18.16	18.31	17.80	17.83	2,012,143	-0.15(-0.82%)
Jan 16, 2004	18.07	18.07	17.74	17.98	1,595,131	-0.09(-0.50%)
Jan 15, 2004	17.90	18.12	17.62	18.07	3,262,319	+0.17(+0.94%)
Jan 14, 2004	17.60	18.15	17.52	17.90	2,656,499	+0.03(+0.20%)
Jan 13, 2004	17.66	17.91	17.51	17.86	2,419,700	+0.06(+0.35%)
Jan 12, 2004	17.65	17.80	17.24	17.80	3,046,149	+0.27(+1.55%)
Jan 09, 2004	17.43	18.02	17.23	17.53	4,353,770	+0.50(+2.91%)
Jan 08, 2004	16.75	17.30	16.33	17.03	7,286,893	-0.35(-2.01%)
Jan 07, 2004	17.17	17.44	17.06	17.38	3,316,039	+0.31(+1.84%)
Jan 06, 2004	16.57	17.17	16.55	17.07	2,953,894	+0.57(+3.43%)
Jan 05, 2004	16.40	16.51	16.10	16.50	6,759,432	-0.36(-2.11%)
Jan 02, 2004	17.35	17.45	16.82	16.86	1,577,081	-0.39(-2.27%)
Dec 31, 2003	17.45	17.47	17.25	17.25	2,086,635	-0.12(-0.68%)
Dec 30, 2003	17.14	17.37	17.00	17.37	1,805,284	+0.12(+0.69%)
Dec 29, 2003	16.87	17.30	16.91	17.25	1,750,418	+0.38(+2.23%)
Dec 26, 2003	16.80	17.10	16.75	16.87	382,057	+0.07(+0.42%)
Dec 24, 2003	16.86	16.90	16.70	16.80	456,406	-0.07(-0.41%)
Dec 23, 2003	16.83	17.07	16.68	16.87	1,447,150	+0.10(+0.62%)
Dec 22, 2003	16.56	16.83	16.51	16.77	3,271,774	+0.22(+1.31%)
Dec 19, 2003	17.05	17.05	16.54	16.55	3,403,997	-0.47(-2.79%)
Dec 18, 2003	17.10	17.39	16.84	17.03	3,296,414	-0.08(-0.45%)
Dec 17, 2003	16.63	17.14	16.63	17.10	2,664,664	+0.47(+2.81%)
Dec 16, 2003	16.54	16.74	16.26	16.63	4,227,707	+0.24(+1.45%)
Dec 15, 2003	17.17	17.28	16.12	16.40	7,283,884	-0.77(-4.47%)
Dec 12, 2003	17.56	17.56	17.01	17.17	3,367,181	-0.40(-2.27%)
Dec 11, 2003	17.31	17.65	17.29	17.56	2,195,508	+0.27(+1.57%)
Dec 10, 2003	17.35	17.69	17.12	17.29	4,377,837	+0.28(+1.64%)
Dec 09, 2003	17.28	17.35	16.94	17.01	2,406,521	-0.21(-1.22%)
Dec 08, 2003	17.47	17.63	17.07	17.22	3,911,975	-0.44(-2.49%)
Dec 05, 2003	17.22	17.70	17.22	17.66	7,596,464	+0.44(+2.55%)
Dec 04, 2003	18.45	18.45	16.91	17.22	14,540,694	-1.82(-9.57%)
Dec 03, 2003	19.43	19.55	19.03	19.04	4,004,804	-0.36(-1.84%)
Dec 02, 2003	20.17	20.17	19.42	19.40	3,842,497	-0.77(-3.84%)
Dec 01, 2003	20.50	20.50	19.53	20.17	2,736,864	-0.31(-1.53%)
Nov 28, 2003	20.48	20.58	20.41	20.49	402,256	+0.01(+0.03%)
Nov 26, 2003	20.59	20.66	20.25	20.48	1,452,307	+0.07(+0.34%)
Nov 25, 2003	20.24	20.64	20.17	20.41	2,091,935	+0.29(+1.42%)
Nov 24, 2003	19.81	20.25	19.81	20.13	1,300,171	+0.34(+1.73%)
Nov 21, 2003	19.78	19.96	19.73	19.78	1,082,569	+0.00(+0.00%)
Nov 20, 2003	19.64	20.01	19.60	19.78	1,714,748	+0.06(+0.28%)
Nov 19, 2003	19.84	19.84	19.72	19.73	1,181,987	-0.11(-0.56%)
Nov 18, 2003	19.96	20.14	19.79	19.84	1,587,109	-0.05(-0.25%)
Nov 17, 2003	19.87	20.44	19.60	19.89	4,377,264	-0.64(-3.10%)
Nov 14, 2003	20.70	21.02	20.49	20.52	3,725,889	-0.29(-1.41%)
Nov 13, 2003	20.26	20.94	20.02	20.82	4,320,965	+0.49(+2.40%)
Nov 12, 2003	20.13	20.36	19.43	20.33	6,977,178	+0.20(+1.01%)
Nov 11, 2003	19.45	20.24	19.85	20.13	5,406,400	+0.68(+3.48%)
Nov 10, 2003	19.69	19.69	19.12	19.45	3,213,326	-0.25(-1.28%)
Nov 07, 2003	19.83	20.17	19.62	19.70	3,361,021	-0.13(-0.67%)
Nov 06, 2003	19.66	20.17	19.13	19.83	5,767,686	+0.17(+0.85%)
Nov 05, 2003	19.79	19.91	19.46	19.66	2,001,112	-0.13(-0.63%)
Nov 04, 2003	20.02	20.02	19.85	19.79	2,336,232	-0.35(-1.73%)

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.