Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.09	21.20	21.01	21.07	437,375	+0.06(+0.31%)
Jan 29, 2004	20.99	21.15	20.92	21.01	335,835	+0.14(+0.66%)
Jan 28, 2004	21.15	21.24	20.84	20.87	461,804	-0.28(-1.34%)
Jan 27, 2004	21.48	21.48	21.11	21.15	567,292	-0.32(-1.51%)
Jan 26, 2004	22.13	22.26	21.48	21.48	1,047,973	-0.36(-1.67%)
Jan 23, 2004	22.29	22.69	21.71	21.84	2,253,378	+1.00(+4.82%)
Jan 22, 2004	21.28	21.28	20.67	20.84	397,030	-0.44(-2.06%)
Jan 21, 2004	20.99	21.32	20.85	21.28	1,056,486	+0.49(+2.34%)
Jan 20, 2004	19.61	21.00	19.61	20.79	1,129,403	+1.21(+6.17%)
Jan 16, 2004	19.37	19.60	19.31	19.58	236,022	+0.28(+1.43%)
Jan 15, 2004	19.37	19.43	19.23	19.31	169,768	-0.05(-0.25%)
Jan 14, 2004	19.09	19.37	19.06	19.36	188,891	+0.23(+1.19%)
Jan 13, 2004	19.10	19.31	19.00	19.13	465,875	+0.06(+0.30%)
Jan 12, 2004	19.05	19.13	18.93	19.07	259,464	+0.11(+0.56%)
Jan 09, 2004	19.18	19.21	18.96	18.97	335,835	-0.26(-1.35%)
Jan 08, 2004	19.09	19.37	19.09	19.23	374,329	+0.24(+1.24%)
Jan 07, 2004	19.09	19.13	18.93	18.99	598,630	-0.30(-1.55%)
Jan 06, 2004	19.24	19.44	19.15	19.29	300,795	+0.04(+0.21%)
Jan 05, 2004	19.25	19.31	19.10	19.25	369,023	-0.04(-0.21%)
Jan 02, 2004	19.33	19.36	19.19	19.29	367,913	-0.02(-0.13%)
Dec 31, 2003	19.74	19.84	19.26	19.31	368,530	-0.31(-1.57%)
Dec 30, 2003	19.33	19.64	19.31	19.62	400,362	+0.21(+1.09%)
Dec 29, 2003	19.27	19.45	19.23	19.41	360,881	+0.12(+0.63%)
Dec 26, 2003	19.29	19.36	19.25	19.29	61,072	+0.01(+0.04%)
Dec 24, 2003	19.37	19.37	19.22	19.28	76,987	-0.12(-0.63%)
Dec 23, 2003	19.30	19.42	19.30	19.40	245,275	+0.22(+1.14%)
Dec 22, 2003	19.05	19.35	18.76	19.18	316,341	+0.05(+0.25%)
Dec 19, 2003	19.13	19.22	19.01	19.14	278,217	+0.06(+0.34%)
Dec 18, 2003	19.15	19.19	18.87	19.07	463,901	-0.28(-1.47%)
Dec 17, 2003	18.84	19.43	18.84	19.36	656,988	+0.49(+2.62%)
Dec 16, 2003	18.85	19.06	18.85	18.86	506,343	+0.01(+0.04%)
Dec 15, 2003	18.64	19.10	18.64	18.85	893,381	-0.49(-2.56%)
Dec 12, 2003	19.01	19.37	18.97	19.35	417,388	+0.38(+2.01%)
Dec 11, 2003	18.52	19.27	18.52	18.97	736,320	+0.41(+2.18%)
Dec 10, 2003	18.89	18.93	18.33	18.56	860,192	-0.32(-1.72%)
Dec 09, 2003	19.21	19.21	18.76	18.89	874,257	-0.41(-2.10%)
Dec 08, 2003	19.31	19.40	19.09	19.29	692,768	-0.13(-0.67%)
Dec 05, 2003	19.70	19.74	19.31	19.42	544,097	-0.41(-2.08%)
Dec 04, 2003	19.86	20.24	19.74	19.83	632,929	-0.15(-0.73%)
Dec 03, 2003	20.38	20.38	19.70	19.98	910,777	-0.41(-1.99%)
Dec 02, 2003	22.10	22.10	20.38	20.38	1,081,162	-1.75(-7.91%)
Dec 01, 2003	21.64	22.16	21.62	22.14	535,337	+0.51(+2.36%)
Nov 28, 2003	21.60	21.64	21.54	21.62	97,221	+0.15(+0.68%)
Nov 26, 2003	21.40	21.56	21.40	21.48	311,529	+0.26(+1.22%)
Nov 25, 2003	20.95	21.16	20.95	21.22	234,665	+0.19(+0.89%)
Nov 24, 2003	20.91	21.04	20.71	21.03	289,445	+0.04(+0.19%)
Nov 21, 2003	20.87	20.99	20.82	20.99	138,800	+0.10(+0.47%)
Nov 20, 2003	21.07	21.07	20.88	20.90	182,723	-0.14(-0.66%)
Nov 19, 2003	20.95	21.07	20.83	21.03	220,229	-0.01(-0.04%)
Nov 18, 2003	20.98	21.30	20.86	21.04	269,211	+0.07(+0.35%)
Nov 17, 2003	20.36	20.90	20.16	20.97	863,276	+0.18(+0.86%)
Nov 14, 2003	21.07	21.15	20.57	20.79	506,467	-0.38(-1.80%)
Nov 13, 2003	21.24	21.40	21.15	21.17	220,476	-0.09(-0.42%)
Nov 12, 2003	21.03	21.29	20.95	21.26	316,588	+0.28(+1.35%)
Nov 11, 2003	20.81	21.00	20.81	20.98	139,910	+0.25(+1.21%)
Nov 10, 2003	21.03	21.07	20.67	20.72	238,243	-0.31(-1.46%)
Nov 07, 2003	21.07	21.07	20.91	21.03	204,314	-0.04(-0.19%)
Nov 06, 2003	20.95	21.11	20.91	21.07	660,689	+0.02(+0.08%)
Nov 05, 2003	20.59	21.07	20.91	21.06	435,278	+0.13(+0.62%)
Nov 04, 2003	20.59	20.93	20.59	20.93	599,303	+0.25(+1.21%)

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.