Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.94	19.10	18.93	19.10	124,840	+0.03(+0.18%)
Jan 29, 2004	19.06	19.36	18.98	19.06	104,731	+0.01(+0.05%)
Jan 28, 2004	19.61	19.86	18.93	19.06	77,531	-0.65(-3.27%)
Jan 27, 2004	19.70	19.93	19.61	19.70	62,420	-0.22(-1.08%)
Jan 26, 2004	19.66	20.01	19.44	19.92	77,647	+0.18(+0.92%)
Jan 23, 2004	19.75	19.84	19.47	19.74	70,324	-0.01(-0.04%)
Jan 22, 2004	19.92	19.97	19.58	19.74	46,030	+0.04(+0.22%)
Jan 21, 2004	19.70	19.84	19.44	19.70	60,560	+0.06(+0.31%)
Jan 20, 2004	19.53	19.64	19.43	19.64	94,734	+0.16(+0.84%)
Jan 16, 2004	19.87	20.00	19.42	19.48	77,531	-0.29(-1.48%)
Jan 15, 2004	19.96	20.00	19.49	19.77	94,037	-0.07(-0.35%)
Jan 14, 2004	19.38	19.95	19.38	19.84	130,187	+0.67(+3.50%)
Jan 13, 2004	19.18	19.18	18.81	19.17	268,627	-0.06(-0.31%)
Jan 12, 2004	18.93	19.23	18.93	19.23	77,182	+0.39(+2.06%)
Jan 09, 2004	18.88	19.02	18.72	18.84	109,845	-0.09(-0.50%)
Jan 08, 2004	19.01	19.10	18.75	18.94	127,281	-0.02(-0.09%)
Jan 07, 2004	18.93	19.11	18.90	18.95	54,515	+0.03(+0.14%)
Jan 06, 2004	19.10	19.36	18.79	18.93	136,580	-0.28(-1.48%)
Jan 05, 2004	19.06	19.21	18.80	19.21	273,742	+0.28(+1.45%)
Jan 02, 2004	19.23	19.38	18.85	18.94	65,674	-0.16(-0.86%)
Dec 31, 2003	19.36	19.36	18.95	19.10	167,267	-0.26(-1.33%)
Dec 30, 2003	19.05	19.54	19.05	19.36	179,821	+0.41(+2.18%)
Dec 29, 2003	18.93	19.30	18.80	18.94	129,024	+0.12(+0.64%)
Dec 26, 2003	18.63	18.93	18.54	18.82	62,652	+0.07(+0.37%)
Dec 24, 2003	18.77	18.77	18.67	18.75	53,702	-0.10(-0.55%)
Dec 23, 2003	18.75	18.88	18.51	18.86	221,086	+0.04(+0.23%)
Dec 22, 2003	18.54	18.83	18.53	18.81	102,871	+0.06(+0.32%)
Dec 19, 2003	18.12	18.75	18.11	18.75	179,356	+0.45(+2.44%)
Dec 18, 2003	18.26	18.28	18.24	18.31	159,944	+0.05(+0.28%)
Dec 17, 2003	18.29	18.61	18.24	18.26	109,264	-0.37(-1.99%)
Dec 16, 2003	18.79	18.79	18.58	18.63	158,898	-0.13(-0.69%)
Dec 15, 2003	18.96	19.09	18.71	18.75	286,063	-0.13(-0.68%)
Dec 12, 2003	18.06	18.89	18.06	18.88	385,331	+0.83(+4.57%)
Dec 11, 2003	17.21	18.26	17.08	18.06	1,936,304	+1.37(+8.20%)
Dec 10, 2003	17.17	17.21	16.60	16.69	311,984	-0.69(-3.96%)
Dec 09, 2003	17.52	17.82	17.21	17.38	217,715	-0.17(-0.98%)
Dec 08, 2003	17.31	17.55	17.30	17.55	148,901	+0.34(+2.00%)
Dec 05, 2003	17.39	17.48	16.97	17.21	112,867	-0.43(-2.44%)
Dec 04, 2003	17.18	17.71	17.12	17.64	156,689	+0.70(+4.11%)
Dec 03, 2003	17.51	17.52	16.94	16.94	146,809	-0.51(-2.91%)
Dec 02, 2003	17.42	17.42	17.42	17.45	96,943	+0.00(+0.00%)
Dec 01, 2003	17.64	17.64	17.64	17.45	138,789	-0.19(-1.07%)
Nov 28, 2003	17.68	17.79	17.56	17.64	48,355	-0.04(-0.24%)
Nov 26, 2003	17.77	17.77	17.49	17.68	83,343	+0.25(+1.43%)
Nov 25, 2003	17.17	17.46	17.13	17.43	66,256	+0.48(+2.84%)
Nov 24, 2003	16.63	17.08	16.63	16.95	111,472	+0.35(+2.13%)
Nov 21, 2003	16.52	16.52	16.43	16.60	50,331	+0.25(+1.53%)
Nov 20, 2003	17.29	17.29	16.47	16.35	147,623	-0.95(-5.47%)
Nov 19, 2003	17.17	17.52	17.13	17.29	89,620	+0.08(+0.45%)
Nov 18, 2003	17.29	17.97	17.15	17.21	129,024	+0.03(+0.20%)
Nov 17, 2003	16.84	17.18	16.81	17.18	55,910	+0.19(+1.11%)
Nov 14, 2003	17.38	17.46	16.90	16.99	139,021	-0.31(-1.79%)
Nov 13, 2003	16.60	17.75	16.60	17.30	299,198	+0.70(+4.20%)
Nov 12, 2003	16.11	16.60	16.09	16.60	130,187	+0.53(+3.32%)
Nov 11, 2003	15.98	16.16	15.98	16.07	104,498	+0.12(+0.76%)
Nov 10, 2003	16.17	16.17	15.93	15.95	35,569	-0.21(-1.28%)
Nov 07, 2003	16.48	16.48	16.26	16.16	59,049	-0.33(-1.98%)
Nov 06, 2003	16.36	16.59	16.28	16.48	122,050	+0.14(+0.84%)
Nov 05, 2003	15.73	16.40	15.87	16.35	102,871	+0.47(+2.98%)
Nov 04, 2003	15.73	15.87	15.70	15.87	33,709	+0.20(+1.26%)

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.