Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.37	18.61	18.36	18.45	2,509,012	-0.01(-0.07%)
Jan 29, 2004	18.65	18.82	18.35	18.46	3,966,100	-0.19(-1.00%)
Jan 28, 2004	19.07	19.20	18.63	18.65	3,132,797	-0.38(-2.00%)
Jan 27, 2004	19.24	19.27	19.03	19.03	3,987,774	-0.15(-0.79%)
Jan 26, 2004	18.96	19.24	18.83	19.18	3,648,211	+0.16(+0.84%)
Jan 23, 2004	19.07	19.11	18.96	19.02	3,185,393	+0.05(+0.26%)
Jan 22, 2004	18.86	19.08	18.82	18.98	4,820,933	+0.17(+0.88%)
Jan 21, 2004	18.53	18.89	18.53	18.81	5,585,745	+0.35(+1.87%)
Jan 20, 2004	18.59	18.65	18.38	18.46	2,651,484	-0.12(-0.67%)
Jan 16, 2004	18.53	18.66	18.48	18.59	3,133,519	+0.18(+0.98%)
Jan 15, 2004	18.36	18.44	18.24	18.41	3,124,994	+0.04(+0.23%)
Jan 14, 2004	18.29	18.49	18.22	18.37	2,653,218	+0.18(+0.99%)
Jan 13, 2004	18.34	18.35	18.17	18.19	2,571,434	-0.11(-0.60%)
Jan 12, 2004	18.26	18.33	18.18	18.30	3,259,663	+0.11(+0.61%)
Jan 09, 2004	18.01	18.32	17.98	18.19	4,142,962	+0.04(+0.23%)
Jan 08, 2004	18.44	18.44	17.95	18.15	4,525,296	-0.25(-1.35%)
Jan 07, 2004	18.55	18.57	18.35	18.40	4,496,686	-0.22(-1.19%)
Jan 06, 2004	18.59	18.73	18.54	18.62	5,020,769	+0.07(+0.37%)
Jan 05, 2004	18.63	18.72	18.33	18.55	4,636,701	-0.07(-0.37%)
Jan 02, 2004	18.96	19.02	18.53	18.62	4,176,629	-0.35(-1.86%)
Dec 31, 2003	18.96	19.02	18.80	18.97	2,381,567	+0.05(+0.26%)
Dec 30, 2003	19.21	19.21	18.92	18.92	2,822,132	-0.34(-1.76%)
Dec 29, 2003	19.25	19.26	19.13	19.26	1,849,392	+0.16(+0.83%)
Dec 26, 2003	19.06	19.19	19.00	19.10	547,925	+0.14(+0.73%)
Dec 24, 2003	19.05	19.08	18.88	18.96	828,101	-0.07(-0.36%)
Dec 23, 2003	19.18	19.25	18.97	19.03	2,506,700	-0.01(-0.07%)
Dec 22, 2003	19.05	19.21	19.01	19.05	2,699,167	+0.06(+0.33%)
Dec 19, 2003	19.00	19.03	18.86	18.98	4,795,068	+0.06(+0.33%)
Dec 18, 2003	18.96	19.02	18.85	18.92	4,537,433	-0.04(-0.22%)
Dec 17, 2003	19.02	19.05	18.94	18.96	3,141,900	-0.03(-0.18%)
Dec 16, 2003	19.07	19.09	18.89	19.00	5,600,194	-0.07(-0.36%)
Dec 15, 2003	19.52	19.52	19.07	19.07	2,783,841	-0.35(-1.78%)
Dec 12, 2003	19.34	19.45	19.24	19.41	2,114,540	+0.09(+0.47%)
Dec 11, 2003	19.10	19.34	19.10	19.32	2,375,209	+0.17(+0.90%)
Dec 10, 2003	19.45	19.52	19.12	19.15	4,161,313	-0.31(-1.60%)
Dec 09, 2003	19.68	19.68	19.43	19.46	2,943,075	-0.13(-0.67%)
Dec 08, 2003	19.33	19.65	19.33	19.59	3,368,902	+0.21(+1.11%)
Dec 05, 2003	19.27	19.52	19.27	19.38	1,833,786	-0.02(-0.11%)
Dec 04, 2003	19.24	19.41	19.24	19.40	3,085,691	+0.20(+1.05%)
Dec 03, 2003	19.09	19.32	19.08	19.20	3,211,113	+0.15(+0.76%)
Dec 02, 2003	18.98	19.09	18.89	19.05	2,547,303	+0.07(+0.37%)
Dec 01, 2003	18.82	19.01	18.82	18.98	2,737,747	+0.16(+0.85%)
Nov 28, 2003	18.69	18.96	18.69	18.82	1,212,747	+0.15(+0.78%)
Nov 26, 2003	18.80	18.82	18.55	18.68	2,031,311	-0.12(-0.66%)
Nov 25, 2003	18.82	18.89	18.82	18.80	2,164,246	+0.01(+0.07%)
Nov 24, 2003	18.49	18.80	18.48	18.79	2,202,249	+0.35(+1.88%)
Nov 21, 2003	18.52	18.52	18.37	18.44	2,073,937	+0.05(+0.26%)
Nov 20, 2003	18.42	18.60	18.34	18.40	1,957,618	-0.06(-0.34%)
Nov 19, 2003	18.34	18.57	18.31	18.46	2,600,910	+0.06(+0.34%)
Nov 18, 2003	18.74	18.86	18.37	18.40	2,047,639	-0.25(-1.34%)
Nov 17, 2003	18.59	18.71	18.44	18.64	2,331,283	-0.10(-0.52%)
Nov 14, 2003	18.99	19.01	18.75	18.74	2,359,315	-0.12(-0.66%)
Nov 13, 2003	18.84	18.92	18.77	18.87	1,714,000	+0.02(+0.11%)
Nov 12, 2003	18.69	18.84	18.65	18.84	1,967,011	+0.24(+1.30%)
Nov 11, 2003	18.46	18.73	18.46	18.60	2,159,478	+0.09(+0.49%)
Nov 10, 2003	18.61	18.74	18.49	18.51	1,737,119	-0.09(-0.48%)
Nov 07, 2003	18.75	18.86	18.60	18.60	1,977,848	-0.16(-0.85%)
Nov 06, 2003	18.75	18.81	18.61	18.76	2,194,879	+0.01(+0.04%)
Nov 05, 2003	18.84	18.81	18.64	18.75	3,749,213	+0.01(+0.07%)
Nov 04, 2003	18.84	18.89	18.57	18.74	6,032,813	-0.45(-2.34%)

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.