Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.16	21.16	20.81	20.95	119,741	-0.09(-0.45%)
Jan 29, 2004	21.09	21.09	20.72	21.05	1,063,089	-0.04(-0.19%)
Jan 28, 2004	21.29	21.67	21.05	21.09	107,057	-0.03(-0.15%)
Jan 27, 2004	21.55	21.62	20.98	21.12	393,727	-0.80(-3.63%)
Jan 26, 2004	21.59	22.03	21.40	21.92	279,947	+0.47(+2.21%)
Jan 23, 2004	21.83	21.85	21.33	21.44	138,768	-0.45(-2.05%)
Jan 22, 2004	21.51	21.92	21.44	21.89	428,863	+0.39(+1.80%)
Jan 21, 2004	21.36	21.52	21.14	21.51	440,152	+0.39(+1.87%)
Jan 20, 2004	21.44	21.44	20.97	21.11	181,007	+0.28(+1.36%)
Jan 16, 2004	20.80	20.97	20.73	20.83	79,531	+0.10(+0.49%)
Jan 15, 2004	20.88	20.93	20.62	20.73	87,396	-0.17(-0.79%)
Jan 14, 2004	21.00	21.08	20.76	20.89	142,573	+0.24(+1.14%)
Jan 13, 2004	21.09	21.09	20.54	20.66	340,071	-0.43(-2.06%)
Jan 12, 2004	21.24	21.24	20.89	21.09	508,014	+0.51(+2.49%)
Jan 09, 2004	20.66	20.88	20.50	20.58	558,118	+0.28(+1.40%)
Jan 08, 2004	20.22	20.29	19.99	20.29	61,646	+0.17(+0.82%)
Jan 07, 2004	20.02	20.21	19.72	20.13	385,736	+0.06(+0.31%)
Jan 06, 2004	20.49	20.54	20.06	20.06	921,149	-0.32(-1.55%)
Jan 05, 2004	20.13	20.65	20.13	20.38	223,754	+0.12(+0.58%)
Jan 02, 2004	19.94	20.50	19.94	20.26	757,899	+0.52(+2.64%)
Dec 31, 2003	19.47	19.75	19.47	19.74	37,926	+0.08(+0.40%)
Dec 30, 2003	19.70	19.71	19.59	19.66	165,659	+0.39(+2.05%)
Dec 29, 2003	19.19	19.43	19.17	19.27	107,564	+0.21(+1.12%)
Dec 26, 2003	18.85	19.16	18.85	19.05	10,020	-0.06(-0.33%)
Dec 24, 2003	18.91	19.16	18.91	19.12	41,605	-0.04(-0.21%)
Dec 23, 2003	19.16	19.22	19.04	19.16	61,900	-0.13(-0.65%)
Dec 22, 2003	19.15	19.39	19.09	19.28	102,364	-0.15(-0.77%)
Dec 19, 2003	19.39	19.61	19.39	19.43	55,685	-0.13(-0.69%)
Dec 18, 2003	19.54	19.61	19.48	19.57	140,924	+0.46(+2.39%)
Dec 17, 2003	20.27	20.27	19.10	19.11	99,192	-0.39(-2.02%)
Dec 16, 2003	19.31	19.58	19.28	19.50	380,028	-0.10(-0.52%)
Dec 15, 2003	19.89	19.89	19.68	19.61	326,499	+0.03(+0.16%)
Dec 12, 2003	19.54	19.61	19.51	19.58	80,039	+0.08(+0.40%)
Dec 11, 2003	19.11	19.58	19.11	19.50	144,222	+0.58(+3.04%)
Dec 10, 2003	19.09	19.20	18.92	18.92	66,466	+0.30(+1.61%)
Dec 09, 2003	18.97	18.97	18.78	18.62	131,284	-0.35(-1.87%)
Dec 08, 2003	18.54	18.98	18.54	18.98	169,718	+0.20(+1.09%)
Dec 05, 2003	19.02	19.02	18.83	18.77	149,930	-0.67(-3.45%)
Dec 04, 2003	19.24	19.44	19.22	19.44	95,133	+0.12(+0.61%)
Dec 03, 2003	19.54	19.54	19.31	19.32	114,414	-0.09(-0.45%)
Dec 02, 2003	19.46	19.46	19.39	19.41	402,099	-0.16(-0.81%)
Dec 01, 2003	19.20	19.55	19.16	19.57	760,182	+0.91(+4.86%)
Nov 28, 2003	18.76	18.76	18.64	18.66	27,525	+0.21(+1.15%)
Nov 26, 2003	18.35	18.64	18.41	18.45	89,298	+0.10(+0.56%)
Nov 25, 2003	18.35	18.35	18.35	18.35	38,434	+0.15(+0.82%)
Nov 24, 2003	18.13	18.13	18.13	18.20	135,597	-0.17(-0.90%)
Nov 21, 2003	18.34	18.36	18.23	18.36	16,743	+0.02(+0.13%)
Nov 20, 2003	18.59	18.59	18.14	18.34	234,663	-0.39(-2.06%)
Nov 19, 2003	18.71	18.72	18.53	18.72	153,736	-0.39(-2.06%)
Nov 18, 2003	19.24	19.31	19.08	19.12	173,777	+0.09(+0.50%)
Nov 17, 2003	19.12	19.12	18.85	19.02	186,208	-0.67(-3.40%)
Nov 14, 2003	19.91	19.91	19.54	19.69	106,676	-0.22(-1.11%)
Nov 13, 2003	20.05	20.05	19.90	19.91	179,866	+0.25(+1.28%)
Nov 12, 2003	19.60	19.80	19.57	19.66	438,503	+0.44(+2.30%)
Nov 11, 2003	19.22	19.22	19.22	19.22	26,637	-0.14(-0.73%)
Nov 10, 2003	19.44	19.50	19.36	19.36	46,298	-0.16(-0.81%)
Nov 07, 2003	19.48	19.53	19.43	19.52	178,851	+0.40(+2.10%)
Nov 06, 2003	18.93	19.41	18.93	19.12	212,846	-0.49(-2.49%)
Nov 05, 2003	19.24	19.61	19.35	19.61	195,975	+0.49(+2.56%)
Nov 04, 2003	19.24	19.35	19.12	19.12	27,658	-0.14(-0.74%)

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.