Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.01	19.25	18.95	19.06	2,831,857	-0.02(-0.10%)
Jan 29, 2004	19.15	19.21	18.82	19.07	3,920,908	+0.02(+0.13%)
Jan 28, 2004	19.34	19.48	19.00	19.05	3,686,619	-0.22(-1.15%)
Jan 27, 2004	19.14	19.58	19.01	19.27	3,732,139	+0.02(+0.13%)
Jan 26, 2004	19.07	19.29	18.82	19.25	3,100,082	+0.17(+0.90%)
Jan 23, 2004	19.06	19.25	18.96	19.07	3,893,172	-0.02(-0.10%)
Jan 22, 2004	18.88	19.16	18.85	19.09	3,872,451	+0.15(+0.81%)
Jan 21, 2004	18.60	18.99	18.60	18.94	4,010,479	+0.28(+1.48%)
Jan 20, 2004	18.66	18.75	18.52	18.66	2,477,488	+0.10(+0.53%)
Jan 16, 2004	18.39	18.80	18.33	18.57	4,285,393	+0.23(+1.24%)
Jan 15, 2004	18.27	18.44	17.69	18.34	5,445,905	+0.51(+2.89%)
Jan 14, 2004	17.76	17.84	17.65	17.82	2,760,886	+0.17(+0.97%)
Jan 13, 2004	17.84	17.87	17.55	17.65	2,058,346	-0.18(-1.00%)
Jan 12, 2004	17.80	17.87	17.68	17.83	4,329,118	+0.10(+0.55%)
Jan 09, 2004	17.77	17.92	17.62	17.73	4,787,906	-0.18(-0.99%)
Jan 08, 2004	17.87	17.91	17.74	17.91	2,618,126	+0.05(+0.27%)
Jan 07, 2004	17.81	17.87	17.76	17.86	3,941,955	+0.06(+0.31%)
Jan 06, 2004	17.74	17.87	17.72	17.81	3,079,361	-0.04(-0.21%)
Jan 05, 2004	17.82	17.88	17.63	17.84	2,549,275	+0.05(+0.28%)
Jan 02, 2004	17.97	17.99	17.71	17.79	2,202,411	-0.18(-0.99%)
Dec 31, 2003	17.93	18.03	17.87	17.97	2,333,912	+0.05(+0.27%)
Dec 30, 2003	17.74	17.92	17.71	17.92	2,079,230	+0.18(+1.00%)
Dec 29, 2003	17.50	17.74	17.49	17.74	1,593,358	+0.25(+1.44%)
Dec 26, 2003	17.41	17.52	17.39	17.49	387,816	+0.04(+0.25%)
Dec 24, 2003	17.41	17.50	17.30	17.45	419,957	+0.04(+0.21%)
Dec 23, 2003	17.44	17.50	17.36	17.41	1,610,000	+0.03(+0.18%)
Dec 22, 2003	17.24	17.41	17.21	17.38	1,145,175	+0.04(+0.21%)
Dec 19, 2003	17.36	17.43	17.27	17.35	1,712,297	-0.01(-0.07%)
Dec 18, 2003	17.41	17.41	17.24	17.36	1,740,849	+0.01(+0.07%)
Dec 17, 2003	17.27	17.34	17.16	17.35	1,343,733	-0.02(-0.14%)
Dec 16, 2003	17.25	17.39	17.25	17.37	1,631,536	+0.19(+1.11%)
Dec 15, 2003	17.57	17.57	17.19	17.18	1,781,637	-0.21(-1.23%)
Dec 12, 2003	17.49	17.50	17.35	17.39	1,317,139	+0.02(+0.11%)
Dec 11, 2003	17.25	17.49	17.25	17.38	1,684,235	+0.21(+1.25%)
Dec 10, 2003	17.45	17.47	17.24	17.16	2,463,293	-0.22(-1.27%)
Dec 09, 2003	17.62	17.63	17.35	17.38	2,273,709	-0.21(-1.22%)
Dec 08, 2003	17.39	17.59	17.38	17.60	1,701,039	+0.26(+1.48%)
Dec 05, 2003	17.45	17.62	17.28	17.34	1,443,909	-0.10(-0.56%)
Dec 04, 2003	17.38	17.38	17.30	17.44	2,225,252	+0.09(+0.53%)
Dec 03, 2003	17.20	17.47	17.17	17.35	2,422,994	+0.15(+0.89%)
Dec 02, 2003	17.13	17.28	17.09	17.19	2,482,709	+0.06(+0.36%)
Dec 01, 2003	17.11	17.18	16.98	17.13	2,856,820	+0.10(+0.58%)
Nov 28, 2003	17.07	17.09	16.89	17.03	1,206,194	-0.20(-1.14%)
Nov 26, 2003	17.16	17.25	17.09	17.23	3,352,154	+0.15(+0.90%)
Nov 25, 2003	17.10	17.19	17.10	17.08	3,314,140	-0.07(-0.43%)
Nov 24, 2003	17.16	17.23	17.07	17.15	1,913,465	+0.15(+0.90%)
Nov 21, 2003	16.98	17.08	16.90	17.00	1,909,223	+0.10(+0.62%)
Nov 20, 2003	17.07	17.16	16.87	16.89	1,953,928	-0.24(-1.40%)
Nov 19, 2003	16.92	17.28	16.86	17.13	2,404,558	+0.21(+1.27%)
Nov 18, 2003	17.03	17.08	16.89	16.92	2,154,607	-0.08(-0.47%)
Nov 17, 2003	16.90	17.06	16.81	17.00	1,662,535	-0.02(-0.11%)
Nov 14, 2003	17.21	17.27	17.01	17.01	1,826,505	-0.15(-0.86%)
Nov 13, 2003	17.16	17.20	17.03	17.16	2,611,926	-0.02(-0.14%)
Nov 12, 2003	17.24	17.28	17.11	17.19	2,968,580	-0.08(-0.46%)
Nov 11, 2003	17.35	17.35	17.13	17.27	2,798,248	-0.08(-0.46%)
Nov 10, 2003	17.08	17.46	17.08	17.35	2,304,382	-0.23(-1.29%)
Nov 07, 2003	17.81	17.82	17.56	17.57	1,907,429	-0.24(-1.34%)
Nov 06, 2003	17.54	17.84	17.25	17.81	3,375,159	+0.22(+1.25%)
Nov 05, 2003	17.66	17.62	17.50	17.59	2,654,183	-0.10(-0.59%)
Nov 04, 2003	17.66	17.76	17.54	17.70	2,230,147	+0.00(+0.00%)

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.