Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.73	20.86	20.55	20.75	15,469,434	-0.13(-0.64%)
Jan 29, 2004	20.80	20.94	20.67	20.88	20,236,000	+0.11(+0.54%)
Jan 28, 2004	20.53	20.88	20.49	20.77	26,274,380	+0.24(+1.18%)
Jan 27, 2004	20.48	20.53	20.38	20.53	16,673,467	+0.07(+0.35%)
Jan 26, 2004	20.30	20.49	20.30	20.46	16,729,194	+0.12(+0.61%)
Jan 23, 2004	20.19	20.39	20.17	20.33	12,226,262	+0.17(+0.83%)
Jan 22, 2004	20.15	20.21	20.06	20.17	14,860,720	+0.01(+0.06%)
Jan 21, 2004	19.86	20.16	19.72	20.16	14,903,319	+0.29(+1.48%)
Jan 20, 2004	19.80	20.02	19.70	19.86	14,741,495	-0.18(-0.88%)
Jan 16, 2004	20.12	20.38	19.82	20.04	27,110,292	-0.21(-1.05%)
Jan 15, 2004	20.22	20.26	19.85	20.25	15,318,327	+0.14(+0.69%)
Jan 14, 2004	19.93	20.15	19.90	20.11	9,650,211	+0.26(+1.30%)
Jan 13, 2004	19.80	20.01	19.73	19.85	10,843,259	+0.02(+0.11%)
Jan 12, 2004	19.80	19.92	19.67	19.83	13,552,198	+0.12(+0.62%)
Jan 09, 2004	19.78	20.14	19.71	19.71	16,631,403	-0.11(-0.56%)
Jan 08, 2004	19.79	19.89	19.63	19.82	19,779,196	-0.01(-0.04%)
Jan 07, 2004	20.07	20.07	19.60	19.83	32,620,602	-0.27(-1.32%)
Jan 06, 2004	20.24	20.27	20.01	20.09	19,545,838	-0.15(-0.76%)
Jan 05, 2004	20.37	20.39	20.00	20.24	18,907,652	-0.15(-0.75%)
Jan 02, 2004	20.41	20.53	20.35	20.40	15,885,514	+0.09(+0.42%)
Dec 31, 2003	20.08	20.34	20.06	20.31	12,047,024	+0.15(+0.72%)
Dec 30, 2003	20.17	20.21	20.11	20.17	10,188,730	-0.14(-0.68%)
Dec 29, 2003	20.06	20.34	20.04	20.30	14,856,165	+0.28(+1.40%)
Dec 26, 2003	19.99	20.08	19.98	20.02	3,993,080	+0.06(+0.32%)
Dec 24, 2003	20.18	20.19	19.96	19.96	6,615,749	-0.20(-1.00%)
Dec 23, 2003	20.27	20.38	20.05	20.16	14,628,969	-0.21(-1.03%)
Dec 22, 2003	20.42	20.48	20.16	20.37	15,144,447	-0.13(-0.62%)
Dec 19, 2003	20.41	20.54	20.33	20.50	24,500,750	+0.17(+0.83%)
Dec 18, 2003	20.16	20.38	20.14	20.33	21,057,710	+0.13(+0.67%)
Dec 17, 2003	20.17	20.24	20.08	20.20	18,695,460	-0.04(-0.18%)
Dec 16, 2003	19.64	20.27	19.64	20.23	27,989,068	+0.32(+1.59%)
Dec 15, 2003	19.91	20.21	19.89	19.92	19,905,654	+0.08(+0.40%)
Dec 12, 2003	19.83	19.90	19.73	19.84	10,960,340	+0.02(+0.11%)
Dec 11, 2003	19.62	19.91	19.60	19.82	16,966,036	+0.29(+1.49%)
Dec 10, 2003	19.31	19.69	19.31	19.52	15,628,311	+0.21(+1.10%)
Dec 09, 2003	19.45	19.56	19.23	19.31	18,772,352	-0.26(-1.34%)
Dec 08, 2003	19.19	19.79	19.14	19.57	26,867,020	+0.38(+1.98%)
Dec 05, 2003	19.24	19.29	19.12	19.19	12,366,920	-0.07(-0.35%)
Dec 04, 2003	19.22	19.32	19.16	19.26	13,884,687	+0.05(+0.27%)
Dec 03, 2003	19.37	19.43	19.11	19.21	17,328,532	-0.19(-0.96%)
Dec 02, 2003	19.49	19.57	19.39	19.39	18,391,906	-0.15(-0.75%)
Dec 01, 2003	19.45	19.54	19.35	19.54	15,528,912	+0.13(+0.67%)
Nov 28, 2003	19.27	19.41	19.23	19.41	8,786,973	+0.04(+0.19%)
Nov 26, 2003	19.09	19.41	19.04	19.37	13,202,563	+0.40(+2.13%)
Nov 25, 2003	18.96	19.05	18.90	18.97	10,219,273	+0.09(+0.45%)
Nov 24, 2003	18.81	19.00	18.80	18.88	12,012,730	+0.19(+1.00%)
Nov 21, 2003	18.68	18.83	18.66	18.70	13,156,481	+0.03(+0.14%)
Nov 20, 2003	18.61	19.04	18.56	18.67	29,616,950	+0.01(+0.04%)
Nov 19, 2003	18.57	18.73	18.55	18.66	12,747,635	+0.05(+0.26%)
Nov 18, 2003	18.71	18.74	18.58	18.61	14,449,195	-0.18(-0.95%)
Nov 17, 2003	18.80	18.83	18.51	18.79	15,493,547	+0.00(+0.00%)
Nov 14, 2003	18.72	18.92	18.72	18.79	17,854,994	+0.07(+0.38%)
Nov 13, 2003	18.68	18.75	18.59	18.72	15,226,966	-0.03(-0.18%)
Nov 12, 2003	18.18	18.83	18.18	18.76	25,607,796	+0.58(+3.18%)
Nov 11, 2003	18.33	18.33	18.11	18.18	10,837,633	-0.15(-0.81%)
Nov 10, 2003	18.48	18.48	18.08	18.33	15,508,818	-0.15(-0.83%)
Nov 07, 2003	18.05	18.57	17.99	18.48	37,655,356	+0.82(+4.67%)
Nov 06, 2003	17.54	17.79	17.54	17.65	19,573,432	+0.12(+0.68%)
Nov 05, 2003	17.34	17.55	17.34	17.54	13,383,945	+0.17(+0.97%)
Nov 04, 2003	17.33	17.45	17.33	17.37	7,471,485	-0.01(-0.06%)

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.