Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.73	20.85	20.54	20.74	15,475,352	-0.13(-0.64%)
Jan 29, 2004	20.80	20.93	20.66	20.88	20,243,740	+0.11(+0.54%)
Jan 28, 2004	20.52	20.87	20.48	20.76	26,284,432	+0.24(+1.18%)
Jan 27, 2004	20.48	20.52	20.38	20.52	16,679,845	+0.07(+0.35%)
Jan 26, 2004	20.30	20.48	20.30	20.45	16,735,593	+0.12(+0.61%)
Jan 23, 2004	20.18	20.39	20.16	20.33	12,230,939	+0.17(+0.83%)
Jan 22, 2004	20.14	20.20	20.05	20.16	14,866,404	+0.01(+0.06%)
Jan 21, 2004	19.85	20.15	19.71	20.15	14,909,020	+0.29(+1.48%)
Jan 20, 2004	19.79	20.02	19.69	19.85	14,747,134	-0.18(-0.88%)
Jan 16, 2004	20.11	20.38	19.81	20.03	27,120,662	-0.21(-1.05%)
Jan 15, 2004	20.21	20.26	19.85	20.24	15,324,187	+0.14(+0.69%)
Jan 14, 2004	19.92	20.14	19.89	20.10	9,653,903	+0.26(+1.30%)
Jan 13, 2004	19.79	20.00	19.72	19.85	10,847,407	+0.02(+0.11%)
Jan 12, 2004	19.79	19.91	19.66	19.82	13,557,383	+0.12(+0.63%)
Jan 09, 2004	19.77	20.13	19.70	19.70	16,637,765	-0.11(-0.57%)
Jan 08, 2004	19.79	19.88	19.63	19.81	19,786,762	-0.01(-0.04%)
Jan 07, 2004	20.06	20.06	19.59	19.82	32,633,080	-0.26(-1.32%)
Jan 06, 2004	20.24	20.26	20.00	20.08	19,553,314	-0.15(-0.76%)
Jan 05, 2004	20.36	20.38	19.99	20.24	18,914,884	-0.15(-0.75%)
Jan 02, 2004	20.40	20.52	20.35	20.39	15,891,591	+0.09(+0.42%)
Dec 31, 2003	20.07	20.33	20.05	20.30	12,051,632	+0.15(+0.72%)
Dec 30, 2003	20.17	20.20	20.10	20.16	10,192,628	-0.14(-0.68%)
Dec 29, 2003	20.05	20.33	20.04	20.30	14,861,848	+0.28(+1.40%)
Dec 26, 2003	19.98	20.07	19.97	20.02	3,994,607	+0.06(+0.32%)
Dec 24, 2003	20.17	20.18	19.95	19.95	6,618,280	-0.20(-1.00%)
Dec 23, 2003	20.26	20.37	20.05	20.16	14,634,565	-0.21(-1.03%)
Dec 22, 2003	20.41	20.47	20.16	20.36	15,150,240	-0.13(-0.62%)
Dec 19, 2003	20.40	20.53	20.33	20.49	24,510,122	+0.17(+0.83%)
Dec 18, 2003	20.15	20.37	20.13	20.32	21,065,766	+0.13(+0.67%)
Dec 17, 2003	20.17	20.23	20.08	20.19	18,702,610	-0.04(-0.18%)
Dec 16, 2003	19.63	20.26	19.63	20.23	27,999,776	+0.32(+1.59%)
Dec 15, 2003	19.91	20.21	19.88	19.91	19,913,268	+0.08(+0.40%)
Dec 12, 2003	19.82	19.89	19.72	19.83	10,964,533	+0.02(+0.11%)
Dec 11, 2003	19.61	19.90	19.60	19.81	16,972,526	+0.29(+1.49%)
Dec 10, 2003	19.30	19.68	19.30	19.52	15,634,289	+0.21(+1.10%)
Dec 09, 2003	19.44	19.55	19.22	19.30	18,779,534	-0.26(-1.34%)
Dec 08, 2003	19.18	19.78	19.14	19.57	26,877,298	+0.38(+1.98%)
Dec 05, 2003	19.23	19.28	19.11	19.18	12,371,651	-0.07(-0.35%)
Dec 04, 2003	19.21	19.31	19.15	19.25	13,889,998	+0.05(+0.27%)
Dec 03, 2003	19.36	19.42	19.10	19.20	17,335,160	-0.19(-0.96%)
Dec 02, 2003	19.49	19.56	19.39	19.39	18,398,942	-0.15(-0.74%)
Dec 01, 2003	19.44	19.53	19.34	19.53	15,534,853	+0.13(+0.67%)
Nov 28, 2003	19.26	19.41	19.22	19.40	8,790,334	+0.04(+0.19%)
Nov 26, 2003	19.08	19.40	19.03	19.36	13,207,613	+0.40(+2.12%)
Nov 25, 2003	18.95	19.04	18.89	18.96	10,223,183	+0.09(+0.45%)
Nov 24, 2003	18.80	18.99	18.79	18.88	12,017,325	+0.19(+1.00%)
Nov 21, 2003	18.67	18.83	18.66	18.69	13,161,513	+0.03(+0.14%)
Nov 20, 2003	18.60	19.03	18.55	18.66	29,628,280	+0.01(+0.04%)
Nov 19, 2003	18.56	18.72	18.54	18.66	12,752,511	+0.05(+0.26%)
Nov 18, 2003	18.70	18.73	18.57	18.61	14,454,722	-0.18(-0.95%)
Nov 17, 2003	18.79	18.82	18.50	18.79	15,499,474	+0.00(+0.00%)
Nov 14, 2003	18.71	18.92	18.71	18.79	17,861,824	+0.07(+0.38%)
Nov 13, 2003	18.67	18.74	18.58	18.71	15,232,791	-0.03(-0.18%)
Nov 12, 2003	18.17	18.83	18.17	18.75	25,617,592	+0.58(+3.18%)
Nov 11, 2003	18.32	18.32	18.10	18.17	10,841,778	-0.15(-0.81%)
Nov 10, 2003	18.47	18.47	18.08	18.32	15,514,751	-0.15(-0.83%)
Nov 07, 2003	18.04	18.56	17.98	18.47	37,669,760	+0.82(+4.67%)
Nov 06, 2003	17.53	17.79	17.53	17.65	19,580,920	+0.12(+0.68%)
Nov 05, 2003	17.34	17.54	17.34	17.53	13,389,064	+0.17(+0.97%)
Nov 04, 2003	17.32	17.44	17.32	17.36	7,474,343	-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.