Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	21.33	21.62	20.64	21.05	460,528	-0.67(-3.11%)
Jan 29, 2004	22.95	22.95	20.78	21.72	836,084	-1.04(-4.57%)
Jan 28, 2004	26.05	26.45	22.56	22.76	1,670,944	-3.72(-14.04%)
Jan 27, 2004	27.22	27.72	26.21	26.48	964,766	-2.89(-9.83%)
Jan 26, 2004	28.89	29.98	28.89	29.37	411,572	+0.74(+2.58%)
Jan 23, 2004	27.45	28.88	26.17	28.63	556,165	+1.44(+5.28%)
Jan 22, 2004	27.72	28.46	27.13	27.20	285,513	-0.52(-1.88%)
Jan 21, 2004	26.79	28.01	26.73	27.72	194,421	+0.43(+1.59%)
Jan 20, 2004	29.45	29.45	26.62	27.28	718,766	-1.81(-6.21%)
Jan 16, 2004	28.60	29.40	28.09	29.09	434,127	+1.06(+3.79%)
Jan 15, 2004	28.16	28.31	27.20	28.03	288,324	+0.29(+1.03%)
Jan 14, 2004	26.88	27.74	26.37	27.74	419,290	+1.30(+4.94%)
Jan 13, 2004	26.26	27.05	25.46	26.44	442,127	-0.24(-0.88%)
Jan 12, 2004	26.74	27.97	25.88	26.67	492,564	-0.12(-0.45%)
Jan 09, 2004	26.72	27.64	25.25	26.79	1,168,762	-0.39(-1.45%)
Jan 08, 2004	30.17	31.03	27.00	27.18	1,416,749	-3.11(-10.25%)
Jan 07, 2004	31.63	31.93	30.12	30.29	510,018	-1.11(-3.54%)
Jan 06, 2004	30.91	31.46	30.27	31.40	294,430	+0.99(+3.26%)
Jan 05, 2004	30.31	30.76	29.80	30.41	371,534	+0.85(+2.86%)
Jan 02, 2004	29.71	30.71	29.08	29.56	386,570	+0.37(+1.27%)
Dec 31, 2003	30.44	31.03	28.48	29.19	517,700	-1.10(-3.64%)
Dec 30, 2003	30.48	30.77	30.04	30.30	216,689	-0.30(-0.99%)
Dec 29, 2003	29.52	31.10	29.04	30.60	544,192	+1.44(+4.94%)
Dec 26, 2003	28.71	29.34	28.29	29.16	121,723	+0.73(+2.55%)
Dec 24, 2003	28.98	29.23	28.23	28.43	141,205	-0.28(-0.98%)
Dec 23, 2003	28.31	29.11	27.29	28.71	326,235	+0.57(+2.01%)
Dec 22, 2003	28.17	28.91	27.56	28.15	480,323	+0.07(+0.27%)
Dec 19, 2003	27.85	28.08	27.18	28.07	407,750	+0.74(+2.70%)
Dec 18, 2003	27.02	27.88	26.74	27.33	500,104	+0.45(+1.66%)
Dec 17, 2003	26.85	27.11	26.31	26.89	301,035	+0.09(+0.34%)
Dec 16, 2003	25.91	26.85	24.88	26.80	621,567	+0.73(+2.79%)
Dec 15, 2003	27.22	27.22	25.77	26.07	520,220	+0.53(+2.06%)
Dec 12, 2003	26.62	26.70	25.31	25.54	389,544	-0.56(-2.15%)
Dec 11, 2003	26.48	26.71	25.19	26.10	759,836	-0.38(-1.43%)
Dec 10, 2003	26.41	27.36	26.01	26.48	953,097	+0.47(+1.80%)
Dec 09, 2003	25.34	27.00	25.06	26.01	777,154	+1.05(+4.19%)
Dec 08, 2003	25.62	25.73	24.65	24.97	732,800	+1.22(+5.13%)
Dec 05, 2003	23.29	24.31	22.87	23.75	401,997	+0.46(+1.98%)
Dec 04, 2003	21.98	23.58	21.72	23.29	322,694	+0.97(+4.34%)
Dec 03, 2003	24.56	24.56	21.34	22.32	503,582	-1.53(-6.43%)
Dec 02, 2003	25.27	25.54	23.52	23.85	601,244	-1.26(-5.01%)
Dec 01, 2003	23.71	25.31	23.12	25.11	875,229	+2.34(+10.30%)
Nov 28, 2003	22.65	22.88	22.36	22.76	138,270	+0.57(+2.58%)
Nov 26, 2003	21.91	22.56	20.97	22.19	405,397	+0.63(+2.92%)
Nov 25, 2003	19.86	22.01	19.60	21.56	575,626	+2.13(+10.98%)
Nov 24, 2003	19.31	19.57	19.22	19.43	502,253	+0.33(+1.71%)
Nov 21, 2003	19.49	19.31	18.96	19.10	400,982	-0.38(-1.97%)
Nov 20, 2003	20.48	20.68	19.20	19.49	514,709	-1.11(-5.39%)
Nov 19, 2003	21.13	21.64	20.02	20.60	364,523	-0.88(-4.08%)
Nov 18, 2003	21.85	21.88	21.28	21.47	191,650	-0.33(-1.52%)
Nov 17, 2003	22.07	22.21	21.32	21.80	265,836	-0.50(-2.26%)
Nov 14, 2003	22.08	22.59	21.32	22.31	528,780	+1.01(+4.75%)
Nov 13, 2003	20.93	22.01	20.59	21.29	352,749	+0.69(+3.36%)
Nov 12, 2003	20.25	20.99	18.87	20.60	527,379	-0.09(-0.41%)
Nov 11, 2003	22.54	22.71	20.13	20.69	763,759	-1.85(-8.20%)
Nov 10, 2003	22.99	23.05	22.12	22.53	584,910	+0.07(+0.33%)
Nov 07, 2003	22.45	22.86	21.82	22.46	384,757	+0.75(+3.45%)
Nov 06, 2003	21.87	22.36	20.97	21.71	349,186	+0.29(+1.33%)
Nov 05, 2003	21.16	21.73	20.74	21.43	299,565	+0.32(+1.52%)
Nov 04, 2003	21.11	21.25	20.73	21.11	404,539	+0.10(+0.46%)

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.