Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.23	20.48	20.17	20.28	2,660,671	-0.02(-0.10%)
Jan 29, 2004	20.39	20.45	20.03	20.30	3,683,889	+0.03(+0.13%)
Jan 28, 2004	20.59	20.73	20.22	20.28	3,463,763	-0.23(-1.14%)
Jan 27, 2004	20.37	20.84	20.23	20.51	3,506,531	+0.03(+0.13%)
Jan 26, 2004	20.30	20.53	20.03	20.48	2,912,682	+0.18(+0.90%)
Jan 23, 2004	20.29	20.48	20.18	20.30	3,657,829	-0.02(-0.10%)
Jan 22, 2004	20.09	20.39	20.06	20.32	3,638,361	+0.16(+0.81%)
Jan 21, 2004	19.79	20.21	19.79	20.16	3,768,045	+0.29(+1.48%)
Jan 20, 2004	19.86	19.96	19.71	19.86	2,327,723	+0.10(+0.53%)
Jan 16, 2004	19.57	20.01	19.51	19.76	4,026,341	+0.24(+1.24%)
Jan 15, 2004	19.44	19.62	18.83	19.52	5,116,700	+0.55(+2.89%)
Jan 14, 2004	18.91	18.98	18.79	18.97	2,593,990	+0.18(+0.97%)
Jan 13, 2004	18.98	19.02	18.68	18.79	1,933,919	-0.19(-1.00%)
Jan 12, 2004	18.94	19.02	18.82	18.98	4,067,423	+0.10(+0.55%)
Jan 09, 2004	18.92	19.07	18.76	18.87	4,498,477	-0.19(-0.99%)
Jan 08, 2004	19.02	19.06	18.89	19.06	2,459,860	+0.05(+0.27%)
Jan 07, 2004	18.95	19.02	18.91	19.01	3,703,663	+0.06(+0.31%)
Jan 06, 2004	18.89	19.02	18.86	18.95	2,893,214	-0.04(-0.21%)
Jan 05, 2004	18.97	19.03	18.77	18.99	2,395,171	+0.05(+0.28%)
Jan 02, 2004	19.13	19.15	18.85	18.94	2,069,275	-0.19(-0.99%)
Dec 31, 2003	19.08	19.19	19.02	19.13	2,192,827	+0.05(+0.27%)
Dec 30, 2003	18.89	19.07	18.85	19.07	1,953,540	+0.19(+1.00%)
Dec 29, 2003	18.63	18.89	18.61	18.89	1,497,039	+0.27(+1.44%)
Dec 26, 2003	18.53	18.65	18.51	18.62	364,372	+0.05(+0.25%)
Dec 24, 2003	18.53	18.63	18.42	18.57	394,571	+0.04(+0.21%)
Dec 23, 2003	18.56	18.62	18.47	18.53	1,512,675	+0.03(+0.18%)
Dec 22, 2003	18.35	18.53	18.32	18.50	1,075,949	+0.04(+0.21%)
Dec 19, 2003	18.47	18.55	18.38	18.46	1,608,789	-0.01(-0.07%)
Dec 18, 2003	18.53	18.53	18.34	18.47	1,635,614	+0.01(+0.07%)
Dec 17, 2003	18.38	18.46	18.26	18.46	1,262,504	-0.03(-0.14%)
Dec 16, 2003	18.36	18.51	18.36	18.49	1,532,909	+0.20(+1.11%)
Dec 15, 2003	18.70	18.70	18.30	18.29	1,673,937	-0.23(-1.23%)
Dec 12, 2003	18.61	18.62	18.47	18.51	1,237,518	+0.02(+0.11%)
Dec 11, 2003	18.36	18.62	18.36	18.49	1,582,422	+0.23(+1.25%)
Dec 10, 2003	18.57	18.59	18.35	18.27	2,314,387	-0.23(-1.27%)
Dec 09, 2003	18.76	18.77	18.46	18.50	2,136,263	-0.23(-1.22%)
Dec 08, 2003	18.51	18.72	18.50	18.73	1,598,211	+0.27(+1.48%)
Dec 05, 2003	18.57	18.76	18.40	18.46	1,356,625	-0.10(-0.56%)
Dec 04, 2003	18.49	18.50	18.42	18.56	2,090,735	+0.10(+0.53%)
Dec 03, 2003	18.31	18.59	18.28	18.46	2,276,524	+0.16(+0.89%)
Dec 02, 2003	18.23	18.40	18.19	18.30	2,332,629	+0.07(+0.36%)
Dec 01, 2003	18.21	18.29	18.07	18.23	2,684,125	+0.10(+0.58%)
Nov 28, 2003	18.17	18.19	17.97	18.13	1,133,280	-0.21(-1.14%)
Nov 26, 2003	18.27	18.36	18.19	18.34	3,149,516	+0.16(+0.90%)
Nov 25, 2003	18.20	18.30	18.20	18.17	3,113,800	-0.08(-0.43%)
Nov 24, 2003	18.27	18.34	18.17	18.25	1,797,796	+0.16(+0.90%)
Nov 21, 2003	18.07	18.17	17.99	18.09	1,793,811	+0.11(+0.62%)
Nov 20, 2003	18.17	18.26	17.96	17.98	1,835,812	-0.25(-1.40%)
Nov 19, 2003	18.01	18.39	17.94	18.23	2,259,202	+0.23(+1.27%)
Nov 18, 2003	18.12	18.18	17.97	18.00	2,024,360	-0.08(-0.47%)
Nov 17, 2003	17.99	18.16	17.89	18.09	1,562,035	-0.02(-0.11%)
Nov 14, 2003	18.32	18.38	18.11	18.11	1,716,092	-0.16(-0.86%)
Nov 13, 2003	18.27	18.31	18.12	18.27	2,454,035	-0.03(-0.14%)
Nov 12, 2003	18.34	18.39	18.21	18.29	2,789,129	-0.08(-0.46%)
Nov 11, 2003	18.46	18.46	18.23	18.38	2,629,093	-0.08(-0.46%)
Nov 10, 2003	18.18	18.59	18.18	18.46	2,165,082	-0.24(-1.29%)
Nov 07, 2003	18.95	18.96	18.69	18.70	1,792,125	-0.25(-1.34%)
Nov 06, 2003	18.67	18.98	18.36	18.96	3,171,130	+0.23(+1.25%)
Nov 05, 2003	18.79	18.76	18.62	18.72	2,493,737	-0.11(-0.59%)
Nov 04, 2003	18.79	18.90	18.67	18.83	2,095,334	+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.