Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	25.26	25.26	24.45	24.85	599,536	-0.18(-0.72%)
Jan 29, 2004	25.20	25.25	24.88	25.03	703,681	-0.13(-0.53%)
Jan 28, 2004	25.62	25.77	25.13	25.16	772,642	-0.26(-1.01%)
Jan 27, 2004	24.77	25.63	24.77	25.41	627,449	+0.74(+3.01%)
Jan 26, 2004	24.90	24.92	24.46	24.67	754,815	-0.23(-0.92%)
Jan 23, 2004	25.32	25.53	24.60	24.90	790,703	-0.42(-1.67%)
Jan 22, 2004	24.66	25.84	24.13	25.32	2,107,290	+2.69(+11.89%)
Jan 21, 2004	22.33	22.71	22.20	22.63	297,657	+0.39(+1.76%)
Jan 20, 2004	22.23	22.27	21.92	22.24	258,720	+0.07(+0.33%)
Jan 16, 2004	22.31	22.31	22.04	22.17	236,671	+0.03(+0.13%)
Jan 15, 2004	22.42	22.42	21.88	22.14	248,399	-0.20(-0.88%)
Jan 14, 2004	22.37	22.51	22.13	22.34	253,794	+0.02(+0.08%)
Jan 13, 2004	22.17	22.37	21.98	22.32	346,680	+0.15(+0.67%)
Jan 12, 2004	22.38	22.46	22.06	22.17	295,546	-0.18(-0.80%)
Jan 09, 2004	22.72	22.86	22.35	22.35	286,398	-0.41(-1.78%)
Jan 08, 2004	22.64	22.88	22.64	22.75	490,700	+0.25(+1.12%)
Jan 07, 2004	22.35	22.64	22.26	22.50	225,412	+0.20(+0.92%)
Jan 06, 2004	22.51	22.59	22.28	22.30	364,741	-0.21(-0.95%)
Jan 05, 2004	22.25	22.67	22.23	22.51	397,579	+0.55(+2.48%)
Jan 02, 2004	21.85	22.27	21.85	21.96	405,789	+0.21(+0.96%)
Dec 31, 2003	22.30	22.34	21.66	21.76	572,796	-0.51(-2.30%)
Dec 30, 2003	22.06	22.28	21.96	22.27	444,257	+0.25(+1.14%)
Dec 29, 2003	22.17	22.47	21.85	22.02	556,142	-0.13(-0.60%)
Dec 26, 2003	22.05	22.16	21.99	22.15	112,119	+0.21(+0.95%)
Dec 24, 2003	21.93	22.08	21.88	21.94	194,450	-0.02(-0.08%)
Dec 23, 2003	21.53	21.96	21.71	21.96	327,680	+0.42(+1.96%)
Dec 22, 2003	22.04	22.11	21.42	21.53	362,864	-0.34(-1.54%)
Dec 19, 2003	21.28	21.87	21.28	21.87	505,712	+0.61(+2.89%)
Dec 18, 2003	21.17	21.36	21.16	21.26	369,432	+0.12(+0.59%)
Dec 17, 2003	21.10	21.21	20.89	21.13	558,019	+0.19(+0.90%)
Dec 16, 2003	21.21	21.35	21.02	20.95	448,010	-0.26(-1.25%)
Dec 15, 2003	22.06	22.10	21.15	21.21	431,356	+0.02(+0.10%)
Dec 12, 2003	21.10	21.25	20.86	21.19	327,211	+0.19(+0.91%)
Dec 11, 2003	20.18	21.00	20.18	21.00	368,025	+0.87(+4.34%)
Dec 10, 2003	20.67	20.67	19.94	20.12	319,236	-0.55(-2.66%)
Dec 09, 2003	20.80	20.80	20.42	20.67	256,374	-0.20(-0.94%)
Dec 08, 2003	20.69	20.87	20.35	20.87	192,104	+0.18(+0.89%)
Dec 05, 2003	20.93	20.93	20.52	20.69	212,746	-0.40(-1.88%)
Dec 04, 2003	20.85	21.08	20.62	21.08	328,619	+0.26(+1.27%)
Dec 03, 2003	20.95	21.11	20.80	20.82	454,578	-0.07(-0.35%)
Dec 02, 2003	20.55	20.87	20.49	20.89	396,876	+0.29(+1.41%)
Dec 01, 2003	20.12	20.60	20.12	20.60	226,116	+0.61(+3.03%)
Nov 28, 2003	20.05	20.08	19.99	19.99	72,010	-0.10(-0.49%)
Nov 26, 2003	20.05	20.10	19.78	20.09	254,967	+0.08(+0.38%)
Nov 25, 2003	19.76	20.10	19.70	20.02	366,852	+0.26(+1.32%)
Nov 24, 2003	19.23	19.76	19.23	19.76	433,233	+0.58(+3.05%)
Nov 21, 2003	19.20	19.21	18.98	19.17	231,745	-0.03(-0.16%)
Nov 20, 2003	19.14	19.50	19.06	19.20	330,964	-0.04(-0.22%)
Nov 19, 2003	19.31	19.46	19.18	19.24	791,406	-0.02(-0.11%)
Nov 18, 2003	19.40	19.50	19.19	19.27	413,530	-0.03(-0.13%)
Nov 17, 2003	19.14	19.47	19.14	19.29	360,753	-0.39(-1.97%)
Nov 14, 2003	19.99	20.04	19.66	19.68	243,942	-0.31(-1.54%)
Nov 13, 2003	19.97	20.14	19.81	19.99	247,461	-0.05(-0.26%)
Nov 12, 2003	19.74	20.04	19.60	20.04	380,457	+0.30(+1.51%)
Nov 11, 2003	19.29	19.83	19.04	19.74	412,122	+0.45(+2.32%)
Nov 10, 2003	19.61	19.61	19.22	19.29	510,168	-0.32(-1.63%)
Nov 07, 2003	19.80	19.81	19.65	19.61	320,644	-0.16(-0.82%)
Nov 06, 2003	19.68	19.79	19.43	19.77	260,831	+0.05(+0.26%)
Nov 05, 2003	19.84	20.02	19.70	19.72	324,866	-0.05(-0.26%)
Nov 04, 2003	19.84	20.02	19.70	19.77	606,589	-0.08(-0.41%)

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.