Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	19.94	20.19	19.88	19.99	2,698,934	-0.02(-0.10%)
Jan 29, 2004	20.10	20.16	19.74	20.01	3,736,866	+0.03(+0.13%)
Jan 28, 2004	20.30	20.44	19.94	19.99	3,513,575	-0.23(-1.14%)
Jan 27, 2004	20.08	20.55	19.94	20.22	3,556,958	+0.03(+0.13%)
Jan 26, 2004	20.01	20.24	19.75	20.19	2,954,569	+0.18(+0.90%)
Jan 23, 2004	20.00	20.19	19.90	20.01	3,710,432	-0.02(-0.10%)
Jan 22, 2004	19.81	20.10	19.78	20.03	3,690,684	+0.16(+0.81%)
Jan 21, 2004	19.51	19.92	19.51	19.87	3,822,233	+0.29(+1.48%)
Jan 20, 2004	19.58	19.67	19.43	19.58	2,361,198	+0.10(+0.53%)
Jan 16, 2004	19.29	19.73	19.23	19.48	4,084,243	+0.24(+1.24%)
Jan 15, 2004	19.16	19.34	18.56	19.24	5,190,282	+0.54(+2.89%)
Jan 14, 2004	18.64	18.71	18.52	18.70	2,631,294	+0.18(+0.97%)
Jan 13, 2004	18.71	18.75	18.41	18.52	1,961,730	-0.19(-1.00%)
Jan 12, 2004	18.68	18.75	18.55	18.71	4,125,916	+0.10(+0.55%)
Jan 09, 2004	18.65	18.80	18.49	18.61	4,563,169	-0.19(-0.99%)
Jan 08, 2004	18.75	18.79	18.62	18.79	2,495,235	+0.05(+0.27%)
Jan 07, 2004	18.68	18.75	18.64	18.74	3,756,925	+0.06(+0.31%)
Jan 06, 2004	18.62	18.75	18.59	18.68	2,934,821	-0.04(-0.21%)
Jan 05, 2004	18.70	18.76	18.50	18.72	2,429,616	+0.05(+0.28%)
Jan 02, 2004	18.86	18.88	18.59	18.67	2,099,033	-0.19(-0.99%)
Dec 31, 2003	18.81	18.91	18.75	18.86	2,224,362	+0.05(+0.27%)
Dec 30, 2003	18.62	18.80	18.59	18.80	1,981,634	+0.19(+1.00%)
Dec 29, 2003	18.37	18.62	18.35	18.62	1,518,568	+0.26(+1.44%)
Dec 26, 2003	18.26	18.39	18.24	18.35	369,612	+0.04(+0.25%)
Dec 24, 2003	18.27	18.37	18.15	18.31	400,245	+0.04(+0.21%)
Dec 23, 2003	18.30	18.36	18.21	18.27	1,534,429	+0.03(+0.18%)
Dec 22, 2003	18.09	18.26	18.06	18.24	1,091,422	+0.04(+0.21%)
Dec 19, 2003	18.21	18.29	18.12	18.20	1,631,924	-0.01(-0.07%)
Dec 18, 2003	18.26	18.26	18.08	18.21	1,659,136	+0.01(+0.07%)
Dec 17, 2003	18.12	18.19	18.00	18.20	1,280,660	-0.03(-0.14%)
Dec 16, 2003	18.10	18.24	18.10	18.23	1,554,954	+0.20(+1.11%)
Dec 15, 2003	18.44	18.44	18.04	18.03	1,698,010	-0.23(-1.23%)
Dec 12, 2003	18.35	18.36	18.21	18.25	1,255,314	+0.02(+0.11%)
Dec 11, 2003	18.10	18.35	18.10	18.23	1,605,179	+0.22(+1.25%)
Dec 10, 2003	18.31	18.33	18.09	18.01	2,347,670	-0.23(-1.27%)
Dec 09, 2003	18.49	18.50	18.20	18.24	2,166,984	-0.23(-1.22%)
Dec 08, 2003	18.24	18.46	18.24	18.46	1,621,195	+0.27(+1.48%)
Dec 05, 2003	18.31	18.49	18.14	18.19	1,376,134	-0.10(-0.56%)
Dec 04, 2003	18.23	18.24	18.15	18.30	2,120,802	+0.10(+0.53%)
Dec 03, 2003	18.05	18.33	18.02	18.20	2,309,263	+0.16(+0.89%)
Dec 02, 2003	17.97	18.14	17.94	18.04	2,366,174	+0.06(+0.36%)
Dec 01, 2003	17.96	18.03	17.81	17.97	2,722,725	+0.10(+0.58%)
Nov 28, 2003	17.91	17.93	17.72	17.87	1,149,577	-0.21(-1.14%)
Nov 26, 2003	18.01	18.10	17.94	18.08	3,194,809	+0.16(+0.90%)
Nov 25, 2003	17.94	18.04	17.94	17.92	3,158,579	-0.08(-0.43%)
Nov 24, 2003	18.01	18.08	17.91	17.99	1,823,650	+0.16(+0.90%)
Nov 21, 2003	17.81	17.92	17.74	17.83	1,819,607	+0.11(+0.62%)
Nov 20, 2003	17.91	18.00	17.70	17.72	1,862,213	-0.25(-1.40%)
Nov 19, 2003	17.76	18.13	17.69	17.97	2,291,692	+0.23(+1.27%)
Nov 18, 2003	17.87	17.92	17.72	17.75	2,053,473	-0.08(-0.47%)
Nov 17, 2003	17.73	17.90	17.64	17.83	1,584,498	-0.02(-0.11%)
Nov 14, 2003	18.06	18.12	17.85	17.85	1,740,771	-0.15(-0.86%)
Nov 13, 2003	18.01	18.05	17.87	18.01	2,489,326	-0.03(-0.14%)
Nov 12, 2003	18.08	18.13	17.95	18.03	2,829,239	-0.08(-0.46%)
Nov 11, 2003	18.20	18.20	17.97	18.12	2,666,902	-0.08(-0.46%)
Nov 10, 2003	17.92	18.32	17.92	18.20	2,196,217	-0.24(-1.29%)
Nov 07, 2003	18.68	18.70	18.43	18.44	1,817,897	-0.25(-1.34%)
Nov 06, 2003	18.41	18.71	18.10	18.69	3,216,734	+0.23(+1.25%)
Nov 05, 2003	18.53	18.49	18.36	18.46	2,529,600	-0.11(-0.59%)
Nov 04, 2003	18.53	18.63	18.41	18.57	2,125,467	+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.