Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	24.43	24.43	23.65	24.03	619,862	-0.17(-0.72%)
Jan 29, 2004	24.37	24.42	24.06	24.20	727,537	-0.13(-0.53%)
Jan 28, 2004	24.78	24.92	24.31	24.33	798,836	-0.25(-1.01%)
Jan 27, 2004	23.96	24.79	23.96	24.58	648,721	+0.72(+3.01%)
Jan 26, 2004	24.09	24.10	23.66	23.86	780,405	-0.22(-0.92%)
Jan 23, 2004	24.49	24.70	23.79	24.09	817,510	-0.41(-1.67%)
Jan 22, 2004	23.85	24.99	23.34	24.49	2,178,733	+2.60(+11.89%)
Jan 21, 2004	21.59	21.97	21.48	21.89	307,748	+0.38(+1.76%)
Jan 20, 2004	21.50	21.54	21.20	21.51	267,491	+0.07(+0.33%)
Jan 16, 2004	21.58	21.58	21.32	21.44	244,695	+0.03(+0.13%)
Jan 15, 2004	21.69	21.69	21.16	21.41	256,820	-0.19(-0.88%)
Jan 14, 2004	21.64	21.77	21.40	21.60	262,398	+0.02(+0.08%)
Jan 13, 2004	21.44	21.63	21.26	21.59	358,433	+0.14(+0.67%)
Jan 12, 2004	21.65	21.72	21.34	21.44	305,565	-0.17(-0.80%)
Jan 09, 2004	21.98	22.11	21.62	21.62	296,107	-0.39(-1.78%)
Jan 08, 2004	21.90	22.13	21.90	22.01	507,336	+0.24(+1.12%)
Jan 07, 2004	21.62	21.90	21.53	21.76	233,054	+0.20(+0.92%)
Jan 06, 2004	21.78	21.85	21.55	21.57	377,107	-0.21(-0.95%)
Jan 05, 2004	21.52	21.92	21.50	21.77	411,058	+0.53(+2.48%)
Jan 02, 2004	21.13	21.54	21.13	21.24	419,546	+0.20(+0.96%)
Dec 31, 2003	21.57	21.60	20.95	21.04	592,215	-0.49(-2.30%)
Dec 30, 2003	21.34	21.55	21.24	21.54	459,318	+0.24(+1.14%)
Dec 29, 2003	21.44	21.73	21.13	21.29	574,997	-0.13(-0.60%)
Dec 26, 2003	21.32	21.43	21.27	21.42	115,921	+0.20(+0.95%)
Dec 24, 2003	21.22	21.36	21.16	21.22	201,042	-0.02(-0.08%)
Dec 23, 2003	20.83	21.24	21.00	21.24	338,790	+0.41(+1.96%)
Dec 22, 2003	21.32	21.38	20.72	20.83	375,167	-0.33(-1.54%)
Dec 19, 2003	20.58	21.15	20.58	21.15	522,857	+0.59(+2.89%)
Dec 18, 2003	20.47	20.66	20.46	20.56	381,957	+0.12(+0.59%)
Dec 17, 2003	20.41	20.51	20.21	20.44	576,937	+0.18(+0.90%)
Dec 16, 2003	20.51	20.65	20.33	20.26	463,199	-0.26(-1.25%)
Dec 15, 2003	21.34	21.38	20.46	20.51	445,980	+0.02(+0.10%)
Dec 12, 2003	20.41	20.56	20.17	20.49	338,305	+0.19(+0.91%)
Dec 11, 2003	19.52	20.31	19.52	20.31	380,502	+0.85(+4.34%)
Dec 10, 2003	19.99	19.99	19.29	19.46	330,059	-0.53(-2.66%)
Dec 09, 2003	20.12	20.12	19.75	19.99	265,066	-0.19(-0.94%)
Dec 08, 2003	20.01	20.18	19.69	20.18	198,617	+0.18(+0.89%)
Dec 05, 2003	20.25	20.25	19.85	20.01	219,958	-0.38(-1.88%)
Dec 04, 2003	20.16	20.39	19.94	20.39	339,760	+0.26(+1.27%)
Dec 03, 2003	20.27	20.42	20.11	20.14	469,989	-0.07(-0.35%)
Dec 02, 2003	19.88	20.18	19.82	20.21	410,331	+0.28(+1.41%)
Dec 01, 2003	19.46	19.92	19.46	19.92	233,782	+0.59(+3.03%)
Nov 28, 2003	19.39	19.43	19.34	19.34	74,451	-0.09(-0.49%)
Nov 26, 2003	19.40	19.44	19.13	19.43	263,611	+0.07(+0.38%)
Nov 25, 2003	19.11	19.44	19.06	19.36	379,289	+0.25(+1.32%)
Nov 24, 2003	18.60	19.11	18.60	19.11	447,920	+0.56(+3.05%)
Nov 21, 2003	18.57	18.58	18.36	18.54	239,602	-0.03(-0.16%)
Nov 20, 2003	18.51	18.86	18.44	18.57	342,185	-0.04(-0.22%)
Nov 19, 2003	18.68	18.82	18.55	18.61	818,237	-0.02(-0.11%)
Nov 18, 2003	18.76	18.86	18.56	18.63	427,549	-0.02(-0.13%)
Nov 17, 2003	18.51	18.83	18.51	18.66	372,984	-0.38(-1.97%)
Nov 14, 2003	19.33	19.38	19.01	19.03	252,213	-0.30(-1.54%)
Nov 13, 2003	19.32	19.48	19.16	19.33	255,850	-0.05(-0.25%)
Nov 12, 2003	19.09	19.38	18.96	19.38	393,355	+0.29(+1.51%)
Nov 11, 2003	18.66	19.18	18.41	19.09	426,094	+0.43(+2.32%)
Nov 10, 2003	18.97	18.97	18.59	18.66	527,464	-0.31(-1.63%)
Nov 07, 2003	19.15	19.16	19.00	18.97	331,514	-0.16(-0.82%)
Nov 06, 2003	19.04	19.14	18.79	19.12	269,674	+0.05(+0.26%)
Nov 05, 2003	19.19	19.36	19.05	19.08	335,879	-0.05(-0.26%)
Nov 04, 2003	19.19	19.36	19.05	19.12	627,154	-0.08(-0.41%)

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.