Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.99	19.23	18.93	19.04	2,834,463	-0.02(-0.10%)
Jan 29, 2004	19.14	19.20	18.80	19.06	3,924,516	+0.02(+0.13%)
Jan 28, 2004	19.33	19.46	18.98	19.03	3,690,011	-0.22(-1.15%)
Jan 27, 2004	19.12	19.56	18.99	19.25	3,735,573	+0.02(+0.13%)
Jan 26, 2004	19.06	19.27	18.81	19.23	3,102,934	+0.17(+0.90%)
Jan 23, 2004	19.04	19.23	18.95	19.06	3,896,754	-0.02(-0.10%)
Jan 22, 2004	18.86	19.14	18.83	19.07	3,876,014	+0.15(+0.81%)
Jan 21, 2004	18.58	18.97	18.58	18.92	4,014,169	+0.28(+1.48%)
Jan 20, 2004	18.65	18.73	18.50	18.65	2,479,767	+0.10(+0.53%)
Jan 16, 2004	18.37	18.79	18.31	18.55	4,289,336	+0.23(+1.24%)
Jan 15, 2004	18.25	18.42	17.67	18.32	5,450,916	+0.51(+2.89%)
Jan 14, 2004	17.75	17.82	17.64	17.81	2,763,426	+0.17(+0.97%)
Jan 13, 2004	17.82	17.85	17.53	17.64	2,060,240	-0.18(-1.00%)
Jan 12, 2004	17.78	17.86	17.67	17.81	4,333,102	+0.10(+0.55%)
Jan 09, 2004	17.76	17.90	17.61	17.72	4,792,312	-0.18(-0.99%)
Jan 08, 2004	17.85	17.89	17.73	17.89	2,620,535	+0.05(+0.27%)
Jan 07, 2004	17.79	17.85	17.75	17.84	3,945,582	+0.06(+0.31%)
Jan 06, 2004	17.73	17.85	17.70	17.79	3,082,195	-0.04(-0.21%)
Jan 05, 2004	17.81	17.86	17.62	17.83	2,551,621	+0.05(+0.28%)
Jan 02, 2004	17.95	17.97	17.70	17.78	2,204,437	-0.18(-0.99%)
Dec 31, 2003	17.91	18.01	17.86	17.95	2,336,060	+0.05(+0.27%)
Dec 30, 2003	17.73	17.91	17.70	17.91	2,081,143	+0.18(+1.00%)
Dec 29, 2003	17.49	17.73	17.47	17.73	1,594,824	+0.25(+1.44%)
Dec 26, 2003	17.39	17.51	17.37	17.48	388,173	+0.04(+0.25%)
Dec 24, 2003	17.40	17.49	17.29	17.43	420,343	+0.04(+0.21%)
Dec 23, 2003	17.42	17.48	17.34	17.40	1,611,481	+0.03(+0.18%)
Dec 22, 2003	17.23	17.39	17.20	17.37	1,146,229	+0.04(+0.21%)
Dec 19, 2003	17.34	17.42	17.25	17.33	1,713,873	-0.01(-0.07%)
Dec 18, 2003	17.39	17.39	17.22	17.34	1,742,451	+0.01(+0.07%)
Dec 17, 2003	17.26	17.32	17.14	17.33	1,344,969	-0.02(-0.14%)
Dec 16, 2003	17.23	17.37	17.23	17.35	1,633,037	+0.19(+1.11%)
Dec 15, 2003	17.56	17.56	17.18	17.16	1,783,277	-0.21(-1.23%)
Dec 12, 2003	17.47	17.48	17.34	17.38	1,318,351	+0.02(+0.11%)
Dec 11, 2003	17.24	17.48	17.24	17.36	1,685,784	+0.21(+1.25%)
Dec 10, 2003	17.43	17.45	17.23	17.15	2,465,560	-0.22(-1.27%)
Dec 09, 2003	17.61	17.62	17.33	17.37	2,275,801	-0.21(-1.22%)
Dec 08, 2003	17.37	17.57	17.37	17.58	1,702,605	+0.26(+1.48%)
Dec 05, 2003	17.43	17.61	17.27	17.32	1,445,238	-0.10(-0.56%)
Dec 04, 2003	17.36	17.37	17.29	17.42	2,227,300	+0.09(+0.53%)
Dec 03, 2003	17.18	17.45	17.16	17.33	2,425,224	+0.15(+0.89%)
Dec 02, 2003	17.12	17.27	17.08	17.18	2,484,993	+0.06(+0.36%)
Dec 01, 2003	17.10	17.16	16.96	17.12	2,859,448	+0.10(+0.58%)
Nov 28, 2003	17.05	17.07	16.87	17.02	1,207,304	-0.20(-1.14%)
Nov 26, 2003	17.15	17.23	17.08	17.21	3,355,239	+0.15(+0.90%)
Nov 25, 2003	17.08	17.18	17.08	17.06	3,317,189	-0.07(-0.43%)
Nov 24, 2003	17.15	17.21	17.05	17.13	1,915,226	+0.15(+0.90%)
Nov 21, 2003	16.96	17.06	16.89	16.98	1,910,980	+0.10(+0.62%)
Nov 20, 2003	17.05	17.14	16.86	16.88	1,955,725	-0.24(-1.40%)
Nov 19, 2003	16.91	17.26	16.84	17.12	2,406,770	+0.21(+1.27%)
Nov 18, 2003	17.01	17.07	16.87	16.90	2,156,589	-0.08(-0.47%)
Nov 17, 2003	16.88	17.04	16.80	16.98	1,664,065	-0.02(-0.11%)
Nov 14, 2003	17.20	17.26	17.00	17.00	1,828,185	-0.15(-0.86%)
Nov 13, 2003	17.15	17.19	17.01	17.15	2,614,330	-0.02(-0.14%)
Nov 12, 2003	17.22	17.26	17.09	17.17	2,971,312	-0.08(-0.46%)
Nov 11, 2003	17.33	17.33	17.12	17.25	2,800,822	-0.08(-0.46%)
Nov 10, 2003	17.07	17.45	17.07	17.33	2,306,502	-0.23(-1.29%)
Nov 07, 2003	17.79	17.80	17.54	17.56	1,909,184	-0.24(-1.34%)
Nov 06, 2003	17.53	17.82	17.24	17.80	3,378,265	+0.22(+1.25%)
Nov 05, 2003	17.64	17.61	17.48	17.57	2,656,625	-0.10(-0.59%)
Nov 04, 2003	17.64	17.74	17.53	17.68	2,232,199	+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.