Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.46	18.98	18.25	18.77	1,803,679	+0.26(+1.41%)
Jan 29, 2004	18.37	18.59	18.00	18.51	1,437,975	+0.17(+0.95%)
Jan 28, 2004	18.88	18.93	18.22	18.33	1,529,056	-0.41(-2.17%)
Jan 27, 2004	19.06	19.18	18.70	18.74	1,774,698	-0.33(-1.75%)
Jan 26, 2004	18.91	19.12	18.70	19.07	1,169,838	+0.17(+0.88%)
Jan 23, 2004	18.70	18.99	18.50	18.91	1,421,967	+0.27(+1.44%)
Jan 22, 2004	18.58	18.91	18.57	18.64	1,112,291	-0.28(-1.46%)
Jan 21, 2004	18.45	19.04	18.41	18.91	2,032,347	+0.41(+2.19%)
Jan 20, 2004	18.85	19.01	18.48	18.51	1,938,368	-0.15(-0.82%)
Jan 16, 2004	18.75	18.75	18.42	18.66	1,536,646	-0.09(-0.50%)
Jan 15, 2004	18.58	18.81	18.29	18.75	3,142,707	+0.17(+0.94%)
Jan 14, 2004	18.27	18.84	18.19	18.58	2,559,099	+0.04(+0.20%)
Jan 13, 2004	18.33	18.59	18.17	18.54	2,330,982	+0.07(+0.35%)
Jan 12, 2004	18.33	18.48	17.90	18.48	2,934,463	+0.28(+1.55%)
Jan 09, 2004	18.09	18.71	17.88	18.20	4,194,140	+0.51(+2.91%)
Jan 08, 2004	17.39	17.96	16.96	17.68	7,019,720	-0.36(-2.01%)
Jan 07, 2004	17.83	18.11	17.71	18.04	3,194,457	+0.33(+1.84%)
Jan 06, 2004	17.20	17.83	17.18	17.72	2,845,590	+0.59(+3.43%)
Jan 05, 2004	17.03	17.14	16.72	17.13	6,511,599	-0.37(-2.11%)
Jan 02, 2004	18.01	18.12	17.46	17.50	1,519,258	-0.41(-2.27%)
Dec 31, 2003	18.12	18.13	17.91	17.91	2,010,129	-0.12(-0.68%)
Dec 30, 2003	17.79	18.04	17.65	18.03	1,739,094	+0.12(+0.69%)
Dec 29, 2003	17.51	17.96	17.56	17.91	1,686,239	+0.39(+2.23%)
Dec 26, 2003	17.44	17.75	17.39	17.51	368,049	+0.07(+0.42%)
Dec 24, 2003	17.50	17.54	17.33	17.44	439,672	-0.07(-0.41%)
Dec 23, 2003	17.47	17.72	17.32	17.51	1,394,090	+0.11(+0.62%)
Dec 22, 2003	17.19	17.47	17.14	17.41	3,151,815	+0.22(+1.31%)
Dec 19, 2003	17.70	17.70	17.17	17.18	3,279,190	-0.49(-2.79%)
Dec 18, 2003	17.75	18.05	17.49	17.67	3,175,551	-0.08(-0.45%)
Dec 17, 2003	17.27	17.80	17.27	17.75	2,566,965	+0.49(+2.81%)
Dec 16, 2003	17.17	17.38	16.88	17.27	4,072,699	+0.25(+1.45%)
Dec 15, 2003	17.82	17.93	16.73	17.02	7,016,822	-0.80(-4.47%)
Dec 12, 2003	18.23	18.23	17.66	17.82	3,243,724	-0.41(-2.27%)
Dec 11, 2003	17.97	18.33	17.95	18.23	2,115,010	+0.28(+1.57%)
Dec 10, 2003	18.01	18.36	17.77	17.95	4,217,324	+0.29(+1.64%)
Dec 09, 2003	17.94	18.01	17.59	17.66	2,318,286	-0.22(-1.22%)
Dec 08, 2003	18.13	18.30	17.72	17.88	3,768,544	-0.46(-2.49%)
Dec 05, 2003	17.88	18.37	17.88	18.33	7,317,941	+0.46(+2.55%)
Dec 04, 2003	19.15	19.15	17.56	17.88	14,007,563	-1.89(-9.57%)
Dec 03, 2003	20.17	20.29	19.75	19.77	3,857,969	-0.37(-1.84%)
Dec 02, 2003	20.94	20.94	20.16	20.14	3,701,613	-0.80(-3.84%)
Dec 01, 2003	21.28	21.28	20.28	20.94	2,636,518	-0.33(-1.53%)
Nov 28, 2003	21.26	21.36	21.19	21.27	387,508	+0.01(+0.03%)
Nov 26, 2003	21.37	21.45	21.02	21.26	1,399,058	+0.07(+0.34%)
Nov 25, 2003	21.01	21.43	20.93	21.19	2,015,235	+0.30(+1.42%)
Nov 24, 2003	20.57	21.02	20.57	20.89	1,252,501	+0.36(+1.73%)
Nov 21, 2003	20.54	20.72	20.49	20.54	1,042,877	+0.00(+0.00%)
Nov 20, 2003	20.38	20.77	20.35	20.54	1,651,877	+0.06(+0.28%)
Nov 19, 2003	20.59	20.59	20.47	20.48	1,138,650	-0.12(-0.56%)
Nov 18, 2003	20.72	20.91	20.54	20.59	1,528,918	-0.05(-0.25%)
Nov 17, 2003	20.62	21.22	20.35	20.64	4,216,772	-0.66(-3.10%)
Nov 14, 2003	21.49	21.82	21.27	21.30	3,589,280	-0.30(-1.41%)
Nov 13, 2003	21.03	21.74	20.78	21.61	4,162,538	+0.51(+2.40%)
Nov 12, 2003	20.89	21.14	20.17	21.10	6,721,361	+0.21(+1.01%)
Nov 11, 2003	20.19	21.01	20.60	20.89	5,208,175	+0.70(+3.48%)
Nov 10, 2003	20.43	20.43	19.85	20.19	3,095,510	-0.26(-1.28%)
Nov 07, 2003	20.59	20.93	20.36	20.45	3,237,790	-0.14(-0.67%)
Nov 06, 2003	20.41	20.94	19.85	20.59	5,556,215	+0.17(+0.85%)
Nov 05, 2003	20.54	20.67	20.20	20.41	1,927,742	-0.13(-0.64%)
Nov 04, 2003	20.78	20.78	20.60	20.54	2,250,574	-0.36(-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.