Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.79	19.79	19.58	19.77	2,131,742	-0.02(-0.11%)
Jan 29, 2004	19.70	19.85	19.57	19.79	3,331,028	-0.08(-0.41%)
Jan 28, 2004	20.00	20.19	19.80	19.87	2,937,571	-0.09(-0.47%)
Jan 27, 2004	19.87	20.07	19.86	19.97	2,447,086	-0.28(-1.40%)
Jan 26, 2004	20.01	20.35	19.95	20.25	2,620,225	+0.43(+2.15%)
Jan 23, 2004	19.99	20.00	19.78	19.83	3,634,132	-0.57(-2.80%)
Jan 22, 2004	20.45	20.51	20.27	20.40	3,148,765	-0.19(-0.92%)
Jan 21, 2004	20.50	20.72	20.40	20.58	2,977,184	+0.10(+0.50%)
Jan 20, 2004	20.32	20.65	20.32	20.48	2,686,098	+0.33(+1.63%)
Jan 16, 2004	20.06	20.25	20.04	20.15	3,038,384	+0.13(+0.67%)
Jan 15, 2004	20.07	20.10	19.83	20.02	3,227,768	-0.41(-2.00%)
Jan 14, 2004	20.20	20.47	20.18	20.43	1,689,771	+0.11(+0.53%)
Jan 13, 2004	20.43	20.45	20.26	20.32	1,295,424	-0.15(-0.72%)
Jan 12, 2004	20.45	20.49	20.40	20.47	1,317,233	-0.05(-0.24%)
Jan 09, 2004	20.23	20.63	20.20	20.52	3,735,612	+0.11(+0.53%)
Jan 08, 2004	20.60	20.60	20.30	20.41	2,167,349	-0.19(-0.94%)
Jan 07, 2004	20.51	20.64	20.39	20.60	4,223,872	-0.39(-1.86%)
Jan 06, 2004	20.94	21.07	20.80	20.99	1,794,366	-0.09(-0.45%)
Jan 05, 2004	20.98	21.09	20.91	21.09	1,516,632	+0.04(+0.21%)
Jan 02, 2004	21.02	21.23	21.00	21.04	1,554,020	+0.09(+0.45%)
Dec 31, 2003	20.69	20.95	20.69	20.95	1,056,858	+0.27(+1.28%)
Dec 30, 2003	20.69	20.80	20.62	20.68	1,331,254	+0.06(+0.31%)
Dec 29, 2003	20.42	20.64	20.41	20.62	1,748,522	+0.20(+0.97%)
Dec 26, 2003	20.45	20.53	20.36	20.42	379,658	+0.03(+0.15%)
Dec 24, 2003	20.19	20.49	20.18	20.39	769,332	+0.19(+0.93%)
Dec 23, 2003	20.23	20.30	20.16	20.20	2,587,956	-0.01(-0.04%)
Dec 22, 2003	20.06	20.21	20.04	20.21	1,656,389	-0.01(-0.04%)
Dec 19, 2003	20.35	20.35	20.18	20.22	2,850,112	-0.23(-1.12%)
Dec 18, 2003	20.36	20.49	20.34	20.45	2,070,988	+0.04(+0.22%)
Dec 17, 2003	20.36	20.45	20.29	20.41	1,586,066	+0.08(+0.40%)
Dec 16, 2003	20.31	20.36	20.13	20.32	2,046,953	+0.24(+1.19%)
Dec 15, 2003	20.18	20.21	20.18	20.09	1,730,274	+0.06(+0.29%)
Dec 12, 2003	19.91	20.03	19.88	20.03	2,361,184	-0.04(-0.20%)
Dec 11, 2003	20.01	20.16	19.93	20.07	2,008,676	-0.02(-0.09%)
Dec 10, 2003	20.15	20.18	19.97	20.09	2,418,600	-0.25(-1.22%)
Dec 09, 2003	20.44	20.51	20.35	20.33	1,962,164	-0.25(-1.20%)
Dec 08, 2003	20.23	20.59	20.23	20.58	2,903,522	+0.38(+1.89%)
Dec 05, 2003	20.28	20.25	20.01	20.20	3,447,641	-0.08(-0.40%)
Dec 04, 2003	20.29	20.30	20.15	20.28	4,360,736	-0.38(-1.85%)
Dec 03, 2003	20.87	20.78	20.49	20.66	4,827,187	-0.21(-0.99%)
Dec 02, 2003	20.68	20.98	20.66	20.87	1,527,537	+0.05(+0.24%)
Dec 01, 2003	20.68	20.89	20.65	20.82	2,064,979	+0.20(+0.98%)
Nov 28, 2003	20.66	20.74	20.51	20.62	1,308,999	-0.19(-0.93%)
Nov 26, 2003	20.62	20.76	20.59	20.81	1,475,239	-0.09(-0.41%)
Nov 25, 2003	21.16	21.17	20.83	20.89	2,583,060	-0.40(-1.90%)
Nov 24, 2003	21.18	21.33	21.12	21.30	1,619,670	+0.14(+0.66%)
Nov 21, 2003	20.65	21.22	21.03	21.16	3,388,444	+0.51(+2.48%)
Nov 20, 2003	20.55	20.87	20.55	20.65	2,176,473	-0.17(-0.82%)
Nov 19, 2003	20.82	20.89	20.75	20.82	3,685,094	-0.23(-1.11%)
Nov 18, 2003	21.09	21.23	21.05	21.05	2,223,875	-0.04(-0.19%)
Nov 17, 2003	21.11	21.14	21.02	21.09	2,559,693	-0.06(-0.28%)
Nov 14, 2003	21.25	21.29	21.16	21.15	3,401,574	+0.14(+0.66%)
Nov 13, 2003	20.30	21.12	20.30	21.01	3,238,673	+0.71(+3.50%)
Nov 12, 2003	20.22	20.37	20.22	20.30	2,871,031	+0.55(+2.78%)
Nov 11, 2003	19.61	19.90	19.61	19.75	1,531,988	+0.19(+0.97%)
Nov 10, 2003	19.59	19.77	19.54	19.56	1,519,303	-0.02(-0.11%)
Nov 07, 2003	19.63	19.87	19.61	19.59	2,018,467	+0.09(+0.46%)
Nov 06, 2003	19.50	19.52	19.32	19.50	2,218,757	+0.05(+0.28%)
Nov 05, 2003	19.34	19.38	19.33	19.44	1,489,705	+0.18(+0.93%)
Nov 04, 2003	19.34	19.38	19.20	19.26	1,185,110	-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.