Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.80	19.80	19.58	19.77	2,131,387	-0.02(-0.11%)
Jan 29, 2004	19.70	19.85	19.58	19.80	3,330,473	-0.08(-0.41%)
Jan 28, 2004	20.00	20.19	19.80	19.88	2,937,082	-0.09(-0.47%)
Jan 27, 2004	19.87	20.07	19.86	19.97	2,446,678	-0.28(-1.40%)
Jan 26, 2004	20.01	20.35	19.95	20.26	2,619,788	+0.43(+2.15%)
Jan 23, 2004	19.99	20.00	19.78	19.83	3,633,526	-0.57(-2.80%)
Jan 22, 2004	20.45	20.51	20.27	20.40	3,148,240	-0.19(-0.92%)
Jan 21, 2004	20.50	20.72	20.40	20.59	2,976,688	+0.10(+0.50%)
Jan 20, 2004	20.32	20.65	20.32	20.48	2,685,650	+0.33(+1.63%)
Jan 16, 2004	20.07	20.25	20.04	20.16	3,037,877	+0.13(+0.67%)
Jan 15, 2004	20.07	20.11	19.83	20.02	3,227,230	-0.41(-2.00%)
Jan 14, 2004	20.20	20.47	20.19	20.43	1,689,489	+0.11(+0.53%)
Jan 13, 2004	20.44	20.45	20.26	20.32	1,295,208	-0.15(-0.72%)
Jan 12, 2004	20.46	20.49	20.40	20.47	1,317,014	-0.05(-0.24%)
Jan 09, 2004	20.24	20.63	20.21	20.52	3,734,989	+0.11(+0.53%)
Jan 08, 2004	20.61	20.61	20.30	20.41	2,166,988	-0.19(-0.94%)
Jan 07, 2004	20.52	20.65	20.39	20.61	4,223,168	-0.39(-1.86%)
Jan 06, 2004	20.94	21.07	20.81	21.00	1,794,067	-0.09(-0.45%)
Jan 05, 2004	20.98	21.09	20.92	21.09	1,516,380	+0.04(+0.21%)
Jan 02, 2004	21.02	21.24	21.00	21.05	1,553,761	+0.09(+0.45%)
Dec 31, 2003	20.70	20.95	20.70	20.95	1,056,682	+0.27(+1.28%)
Dec 30, 2003	20.70	20.80	20.62	20.69	1,331,032	+0.06(+0.31%)
Dec 29, 2003	20.43	20.65	20.41	20.62	1,748,231	+0.20(+0.97%)
Dec 26, 2003	20.45	20.53	20.37	20.43	379,595	+0.03(+0.15%)
Dec 24, 2003	20.19	20.49	20.18	20.39	769,204	+0.19(+0.93%)
Dec 23, 2003	20.23	20.30	20.16	20.21	2,587,525	-0.01(-0.04%)
Dec 22, 2003	20.07	20.22	20.04	20.22	1,656,113	-0.01(-0.04%)
Dec 19, 2003	20.35	20.35	20.18	20.22	2,849,637	-0.23(-1.12%)
Dec 18, 2003	20.37	20.49	20.34	20.45	2,070,643	+0.04(+0.22%)
Dec 17, 2003	20.36	20.45	20.30	20.41	1,585,802	+0.08(+0.40%)
Dec 16, 2003	20.31	20.37	20.13	20.33	2,046,612	+0.24(+1.19%)
Dec 15, 2003	20.19	20.21	20.19	20.09	1,729,986	+0.06(+0.29%)
Dec 12, 2003	19.91	20.03	19.88	20.03	2,360,791	-0.04(-0.20%)
Dec 11, 2003	20.02	20.17	19.94	20.07	2,008,341	-0.02(-0.09%)
Dec 10, 2003	20.15	20.19	19.97	20.09	2,418,197	-0.25(-1.22%)
Dec 09, 2003	20.44	20.52	20.35	20.34	1,961,837	-0.25(-1.20%)
Dec 08, 2003	20.23	20.59	20.23	20.58	2,903,038	+0.38(+1.89%)
Dec 05, 2003	20.28	20.26	20.01	20.20	3,447,066	-0.08(-0.40%)
Dec 04, 2003	20.29	20.30	20.15	20.28	4,360,009	-0.38(-1.85%)
Dec 03, 2003	20.87	20.78	20.49	20.66	4,826,382	-0.21(-0.99%)
Dec 02, 2003	20.69	20.98	20.66	20.87	1,527,282	+0.05(+0.24%)
Dec 01, 2003	20.69	20.89	20.66	20.82	2,064,635	+0.20(+0.98%)
Nov 28, 2003	20.66	20.75	20.52	20.62	1,308,781	-0.19(-0.93%)
Nov 26, 2003	20.62	20.77	20.59	20.81	1,474,993	-0.09(-0.41%)
Nov 25, 2003	21.17	21.17	20.84	20.90	2,582,629	-0.40(-1.90%)
Nov 24, 2003	21.18	21.33	21.12	21.30	1,619,400	+0.14(+0.66%)
Nov 21, 2003	20.65	21.22	21.03	21.16	3,387,880	+0.51(+2.48%)
Nov 20, 2003	20.56	20.87	20.56	20.65	2,176,111	-0.17(-0.82%)
Nov 19, 2003	20.82	20.89	20.75	20.82	3,684,480	-0.23(-1.11%)
Nov 18, 2003	21.10	21.23	21.05	21.06	2,223,504	-0.04(-0.19%)
Nov 17, 2003	21.12	21.14	21.02	21.10	2,559,266	-0.06(-0.28%)
Nov 14, 2003	21.26	21.29	21.16	21.15	3,401,007	+0.14(+0.66%)
Nov 13, 2003	20.30	21.12	20.30	21.02	3,238,133	+0.71(+3.50%)
Nov 12, 2003	20.22	20.37	20.22	20.30	2,870,553	+0.55(+2.77%)
Nov 11, 2003	19.62	19.90	19.62	19.76	1,531,732	+0.19(+0.96%)
Nov 10, 2003	19.59	19.77	19.54	19.57	1,519,050	-0.02(-0.11%)
Nov 07, 2003	19.64	19.87	19.61	19.59	2,018,131	+0.09(+0.46%)
Nov 06, 2003	19.50	19.52	19.33	19.50	2,218,387	+0.05(+0.28%)
Nov 05, 2003	19.35	19.38	19.33	19.45	1,489,456	+0.18(+0.93%)
Nov 04, 2003	19.35	19.38	19.20	19.27	1,184,912	-0.24(-1.22%)

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.