Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.88	18.03	16.68	17.68	1,088,002	-1.22(-6.46%)
Jan 29, 2004	19.12	19.25	18.48	18.90	462,500	-0.47(-2.41%)
Jan 28, 2004	20.07	20.08	19.06	19.37	312,191	-0.03(-0.17%)
Jan 27, 2004	19.09	19.63	18.97	19.40	492,861	+0.47(+2.46%)
Jan 26, 2004	19.26	19.40	18.89	18.93	379,506	-0.11(-0.59%)
Jan 23, 2004	19.40	19.61	18.90	19.05	288,176	-0.30(-1.54%)
Jan 22, 2004	19.83	19.89	19.29	19.34	251,470	-0.10(-0.50%)
Jan 21, 2004	19.81	19.89	19.29	19.44	301,988	-0.24(-1.22%)
Jan 20, 2004	19.41	19.75	19.40	19.68	458,519	+0.66(+3.46%)
Jan 16, 2004	19.90	20.06	18.97	19.02	646,281	-0.50(-2.55%)
Jan 15, 2004	20.69	20.69	19.09	19.52	1,478,822	-1.47(-7.01%)
Jan 14, 2004	22.34	22.44	20.91	20.99	733,852	-1.88(-8.22%)
Jan 13, 2004	22.63	23.07	22.20	22.87	345,888	+0.31(+1.35%)
Jan 12, 2004	22.53	23.08	22.29	22.57	221,829	-0.02(-0.07%)
Jan 09, 2004	22.24	22.70	22.14	22.58	309,692	+0.59(+2.67%)
Jan 08, 2004	22.02	22.48	21.86	22.00	261,388	-0.02(-0.11%)
Jan 07, 2004	22.30	22.30	21.84	22.02	278,034	-0.17(-0.76%)
Jan 06, 2004	23.02	23.03	22.18	22.19	547,112	-0.35(-1.57%)
Jan 05, 2004	22.90	23.07	22.54	22.54	383,364	+0.24(+1.08%)
Jan 02, 2004	22.74	22.74	22.03	22.30	105,266	+0.32(+1.46%)
Dec 31, 2003	22.30	22.57	21.84	21.98	193,361	-0.39(-1.72%)
Dec 30, 2003	22.70	23.14	22.35	22.37	253,550	-0.31(-1.38%)
Dec 29, 2003	22.09	22.68	21.86	22.68	344,304	+1.04(+4.79%)
Dec 26, 2003	21.14	21.82	21.14	21.64	106,464	+0.51(+2.40%)
Dec 24, 2003	21.06	21.67	21.01	21.14	184,017	+0.11(+0.54%)
Dec 23, 2003	20.35	21.02	19.52	21.02	415,064	+0.65(+3.20%)
Dec 22, 2003	20.49	21.28	20.30	20.37	308,311	-0.32(-1.55%)
Dec 19, 2003	20.67	20.72	20.45	20.69	371,353	+0.18(+0.90%)
Dec 18, 2003	20.65	20.88	20.34	20.51	357,790	-0.23(-1.09%)
Dec 17, 2003	20.25	20.86	20.17	20.73	350,852	+0.23(+1.14%)
Dec 16, 2003	21.18	21.50	20.16	20.50	614,823	-0.83(-3.88%)
Dec 15, 2003	21.24	22.09	20.49	21.33	451,174	-0.46(-2.10%)
Dec 12, 2003	21.66	22.54	21.59	21.79	466,950	+0.22(+1.01%)
Dec 11, 2003	20.90	21.75	20.25	21.57	517,134	+0.48(+2.29%)
Dec 10, 2003	22.00	22.43	21.02	21.09	671,886	-0.85(-3.88%)
Dec 09, 2003	23.20	23.20	21.88	21.94	527,316	-0.93(-4.08%)
Dec 08, 2003	23.16	23.46	22.58	22.87	652,213	-0.04(-0.18%)
Dec 05, 2003	21.88	22.90	21.62	22.91	381,272	+1.04(+4.74%)
Dec 04, 2003	22.21	22.30	21.62	21.88	569,886	-0.21(-0.95%)
Dec 03, 2003	22.65	22.65	22.06	22.09	569,185	-0.46(-2.03%)
Dec 02, 2003	22.09	23.03	21.94	22.54	746,567	+0.20(+0.90%)
Dec 01, 2003	22.26	22.49	21.50	22.34	565,007	+0.40(+1.83%)
Nov 28, 2003	21.86	22.25	21.78	21.94	220,249	+0.19(+0.89%)
Nov 26, 2003	21.34	22.02	21.18	21.75	605,270	+0.73(+3.48%)
Nov 25, 2003	21.10	21.58	20.91	21.02	252,136	-0.10(-0.46%)
Nov 24, 2003	21.65	21.65	20.62	21.11	693,966	-0.88(-3.98%)
Nov 21, 2003	22.10	22.10	21.34	21.99	298,785	+0.46(+2.13%)
Nov 20, 2003	22.09	22.30	21.15	21.53	584,908	-0.20(-0.93%)
Nov 19, 2003	22.05	22.05	21.02	21.73	1,166,262	-0.75(-3.32%)
Nov 18, 2003	20.30	22.57	20.03	22.48	1,151,154	+2.23(+10.99%)
Nov 17, 2003	20.57	20.89	19.74	20.25	607,094	-0.27(-1.29%)
Nov 14, 2003	20.94	21.20	20.45	20.52	520,584	-0.25(-1.20%)
Nov 13, 2003	20.57	21.54	20.57	20.77	1,030,295	+0.43(+2.13%)
Nov 12, 2003	19.25	20.33	19.18	20.33	920,432	+1.26(+6.62%)
Nov 11, 2003	18.95	19.29	18.77	19.07	582,077	+0.28(+1.50%)
Nov 10, 2003	18.30	19.04	18.23	18.79	541,926	+0.45(+2.45%)
Nov 07, 2003	17.52	18.52	17.52	18.34	371,264	+0.40(+2.24%)
Nov 06, 2003	17.78	17.96	17.56	17.94	346,109	+0.08(+0.45%)
Nov 05, 2003	18.04	18.34	17.64	17.86	210,531	-0.07(-0.40%)
Nov 04, 2003	17.97	18.24	17.46	17.93	309,441	+0.67(+3.86%)

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.