Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.16	17.93	16.91	17.71	2,038,300	+0.56(+3.26%)
Jan 29, 2004	17.07	17.16	16.88	17.16	1,803,100	+0.08(+0.47%)
Jan 28, 2004	17.59	17.73	16.95	17.07	1,508,400	-0.35(-2.01%)
Jan 27, 2004	17.60	17.73	17.38	17.43	1,472,600	-0.21(-1.19%)
Jan 26, 2004	17.87	17.87	17.25	17.64	1,754,800	-0.23(-1.32%)
Jan 23, 2004	18.05	18.10	17.75	17.87	1,151,500	-0.15(-0.86%)
Jan 22, 2004	17.95	18.25	17.93	18.02	1,546,200	+0.17(+0.98%)
Jan 21, 2004	18.00	18.12	17.53	17.85	3,269,400	-0.12(-0.70%)
Jan 20, 2004	18.45	18.45	17.93	17.98	1,972,900	-0.29(-1.56%)
Jan 16, 2004	18.20	18.34	17.91	18.26	1,690,100	+0.23(+1.28%)
Jan 15, 2004	18.14	18.21	17.64	18.03	1,226,600	-0.07(-0.39%)
Jan 14, 2004	17.85	18.18	17.68	18.10	2,553,100	+0.55(+3.10%)
Jan 13, 2004	18.00	18.12	17.44	17.55	2,250,000	-0.42(-2.34%)
Jan 12, 2004	18.35	18.39	17.80	17.98	2,062,200	-0.33(-1.80%)
Jan 09, 2004	18.45	18.84	18.26	18.30	1,585,100	-0.18(-0.95%)
Jan 08, 2004	19.32	19.32	18.36	18.48	2,027,900	-0.55(-2.89%)
Jan 07, 2004	18.70	19.35	18.60	19.03	3,722,000	-0.36(-1.83%)
Jan 06, 2004	18.92	19.60	18.91	19.39	2,622,500	+0.51(+2.70%)
Jan 05, 2004	18.50	18.89	18.50	18.88	1,659,800	+0.41(+2.19%)
Jan 02, 2004	18.88	18.98	18.41	18.47	1,384,900	-0.41(-2.15%)
Dec 31, 2003	18.62	18.93	18.45	18.88	1,420,700	+0.34(+1.83%)
Dec 30, 2003	18.66	18.66	18.32	18.54	1,309,500	-0.12(-0.67%)
Dec 29, 2003	18.82	18.83	18.27	18.66	1,427,700	-0.09(-0.51%)
Dec 26, 2003	18.49	18.83	18.49	18.75	654,400	+0.30(+1.63%)
Dec 24, 2003	18.60	18.60	18.36	18.45	523,600	-0.15(-0.78%)
Dec 23, 2003	18.20	18.61	18.20	18.60	2,019,900	+0.38(+2.09%)
Dec 22, 2003	18.21	18.46	17.92	18.22	1,779,500	-0.28(-1.49%)
Dec 19, 2003	18.74	18.82	18.15	18.50	2,766,700	+0.27(+1.45%)
Dec 18, 2003	17.75	18.27	17.75	18.23	1,904,900	+0.57(+3.20%)
Dec 17, 2003	17.29	17.66	17.11	17.66	3,394,700	+0.38(+2.17%)
Dec 16, 2003	17.70	17.70	16.25	17.29	5,350,000	-0.43(-2.43%)
Dec 15, 2003	18.15	18.80	17.64	17.72	1,624,500	-0.43(-2.37%)
Dec 12, 2003	18.02	18.38	18.02	18.15	1,661,100	+0.22(+1.23%)
Dec 11, 2003	17.45	18.07	17.41	17.93	2,079,200	+0.25(+1.44%)
Dec 10, 2003	18.05	18.07	17.35	17.68	2,235,400	-0.32(-1.81%)
Dec 09, 2003	18.38	18.45	17.81	18.00	1,750,900	+0.00(+0.00%)
Dec 08, 2003	18.41	18.45	17.90	18.00	2,005,500	-0.35(-1.91%)
Dec 05, 2003	18.36	18.89	18.00	18.35	1,827,600	-0.20(-1.10%)
Dec 04, 2003	19.20	19.38	17.38	18.55	5,014,000	-0.64(-3.36%)
Dec 03, 2003	19.68	19.87	19.34	19.20	1,631,800	-0.30(-1.54%)
Dec 02, 2003	19.96	19.96	19.39	19.50	1,830,500	-0.46(-2.30%)
Dec 01, 2003	19.92	20.27	19.75	19.96	1,805,300	+0.04(+0.20%)
Nov 28, 2003	19.54	19.96	19.54	19.92	692,800	+0.38(+1.94%)
Nov 26, 2003	19.38	19.50	19.23	19.54	1,351,200	+0.35(+1.82%)
Nov 25, 2003	19.19	19.40	19.09	19.19	2,029,400	+0.04(+0.21%)
Nov 24, 2003	18.43	19.20	18.32	19.15	1,874,500	+1.03(+5.68%)
Nov 21, 2003	17.36	18.19	17.57	18.12	1,366,400	+0.77(+4.41%)
Nov 20, 2003	17.41	17.66	17.27	17.36	2,692,700	-0.45(-2.55%)
Nov 19, 2003	18.00	18.12	17.57	17.81	2,655,700	-0.44(-2.41%)
Nov 18, 2003	18.55	18.57	18.25	18.25	1,178,400	-0.11(-0.60%)
Nov 17, 2003	18.38	18.77	17.90	18.36	1,940,300	-0.49(-2.60%)
Nov 14, 2003	19.16	19.35	18.88	18.85	1,721,200	-0.07(-0.40%)
Nov 13, 2003	18.95	19.02	18.60	18.93	1,870,900	-0.02(-0.11%)
Nov 12, 2003	18.18	18.66	18.18	18.95	2,570,200	+0.73(+4.04%)
Nov 11, 2003	18.07	18.32	17.85	18.21	2,162,400	+0.14(+0.80%)
Nov 10, 2003	18.24	18.27	18.07	18.07	929,900	-0.16(-0.91%)
Nov 07, 2003	18.32	18.47	18.16	18.23	1,418,600	-0.02(-0.11%)
Nov 06, 2003	18.27	18.45	18.09	18.25	981,700	-0.02(-0.14%)
Nov 05, 2003	18.30	18.38	17.98	18.27	1,356,800	+0.07(+0.38%)
Nov 04, 2003	18.63	18.70	18.26	18.20	2,361,400	-0.21(-1.14%)

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.