Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.98	19.14	18.97	19.14	124,569	+0.03(+0.18%)
Jan 29, 2004	19.10	19.40	19.02	19.11	104,504	+0.01(+0.05%)
Jan 28, 2004	19.66	19.90	18.97	19.10	77,363	-0.65(-3.27%)
Jan 27, 2004	19.74	19.98	19.66	19.74	62,284	-0.22(-1.08%)
Jan 26, 2004	19.70	20.05	19.48	19.96	77,479	+0.18(+0.92%)
Jan 23, 2004	19.80	19.88	19.51	19.78	70,172	-0.01(-0.04%)
Jan 22, 2004	19.96	20.01	19.62	19.79	45,930	+0.04(+0.22%)
Jan 21, 2004	19.74	19.88	19.48	19.74	60,429	+0.06(+0.31%)
Jan 20, 2004	19.57	19.68	19.48	19.68	94,529	+0.16(+0.84%)
Jan 16, 2004	19.92	20.05	19.46	19.52	77,363	-0.29(-1.48%)
Jan 15, 2004	20.00	20.05	19.53	19.81	93,833	-0.07(-0.35%)
Jan 14, 2004	19.42	19.99	19.42	19.88	129,905	+0.67(+3.50%)
Jan 13, 2004	19.23	19.23	18.86	19.21	268,045	-0.06(-0.31%)
Jan 12, 2004	18.97	19.27	18.97	19.27	77,015	+0.39(+2.05%)
Jan 09, 2004	18.92	19.06	18.76	18.88	109,607	-0.09(-0.50%)
Jan 08, 2004	19.05	19.14	18.80	18.98	127,005	-0.02(-0.09%)
Jan 07, 2004	18.97	19.15	18.94	18.99	54,397	+0.03(+0.14%)
Jan 06, 2004	19.14	19.40	18.83	18.97	136,284	-0.28(-1.48%)
Jan 05, 2004	19.10	19.25	18.84	19.25	273,149	+0.28(+1.45%)
Jan 02, 2004	19.27	19.42	18.89	18.98	65,532	-0.16(-0.86%)
Dec 31, 2003	19.40	19.40	18.99	19.14	166,905	-0.26(-1.33%)
Dec 30, 2003	19.09	19.58	19.09	19.40	179,431	+0.41(+2.18%)
Dec 29, 2003	18.97	19.34	18.84	18.98	128,745	+0.12(+0.64%)
Dec 26, 2003	18.67	18.97	18.58	18.86	62,516	+0.07(+0.37%)
Dec 24, 2003	18.81	18.81	18.71	18.80	53,585	-0.10(-0.55%)
Dec 23, 2003	18.80	18.92	18.55	18.90	220,607	+0.04(+0.23%)
Dec 22, 2003	18.58	18.87	18.57	18.86	102,648	+0.06(+0.32%)
Dec 19, 2003	18.16	18.80	18.15	18.80	178,967	+0.45(+2.44%)
Dec 18, 2003	18.30	18.32	18.28	18.35	159,598	+0.05(+0.28%)
Dec 17, 2003	18.33	18.65	18.28	18.30	109,027	-0.37(-1.99%)
Dec 16, 2003	18.83	18.83	18.62	18.67	158,554	-0.13(-0.69%)
Dec 15, 2003	19.00	19.13	18.75	18.80	285,443	-0.13(-0.68%)
Dec 12, 2003	18.10	18.93	18.10	18.92	384,496	+0.83(+4.57%)
Dec 11, 2003	17.24	18.30	17.11	18.10	1,932,110	+1.37(+8.20%)
Dec 10, 2003	17.21	17.24	16.64	16.73	311,308	-0.69(-3.96%)
Dec 09, 2003	17.56	17.86	17.24	17.42	217,243	-0.17(-0.98%)
Dec 08, 2003	17.35	17.59	17.34	17.59	148,579	+0.34(+2.00%)
Dec 05, 2003	17.42	17.52	17.00	17.24	112,623	-0.43(-2.44%)
Dec 04, 2003	17.22	17.75	17.16	17.67	156,350	+0.70(+4.11%)
Dec 03, 2003	17.55	17.56	16.98	16.98	146,491	-0.51(-2.91%)
Dec 02, 2003	17.46	17.46	17.46	17.48	96,733	+0.00(+0.00%)
Dec 01, 2003	17.67	17.68	17.67	17.48	138,488	-0.19(-1.07%)
Nov 28, 2003	17.72	17.83	17.60	17.67	48,250	-0.04(-0.24%)
Nov 26, 2003	17.80	17.80	17.53	17.72	83,162	+0.25(+1.43%)
Nov 25, 2003	17.21	17.50	17.17	17.47	66,112	+0.48(+2.84%)
Nov 24, 2003	16.67	17.11	16.67	16.98	111,231	+0.35(+2.13%)
Nov 21, 2003	16.55	16.55	16.47	16.63	50,222	+0.25(+1.53%)
Nov 20, 2003	17.33	17.33	16.51	16.38	147,303	-0.95(-5.47%)
Nov 19, 2003	17.21	17.56	17.17	17.33	89,425	+0.08(+0.45%)
Nov 18, 2003	17.33	18.01	17.18	17.25	128,745	+0.03(+0.20%)
Nov 17, 2003	16.88	17.22	16.85	17.22	55,789	+0.19(+1.11%)
Nov 14, 2003	17.42	17.50	16.94	17.03	138,720	-0.31(-1.79%)
Nov 13, 2003	16.64	17.79	16.64	17.34	298,550	+0.70(+4.20%)
Nov 12, 2003	16.15	16.64	16.12	16.64	129,905	+0.53(+3.32%)
Nov 11, 2003	16.02	16.19	16.02	16.11	104,272	+0.12(+0.76%)
Nov 10, 2003	16.21	16.21	15.97	15.98	35,492	-0.21(-1.28%)
Nov 07, 2003	16.52	16.52	16.29	16.19	58,921	-0.33(-1.98%)
Nov 06, 2003	16.40	16.62	16.31	16.52	121,786	+0.14(+0.84%)
Nov 05, 2003	15.77	16.43	15.91	16.38	102,648	+0.47(+2.98%)
Nov 04, 2003	15.77	15.91	15.73	15.91	33,636	+0.20(+1.26%)

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.