Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.12	16.43	16.07	16.33	492,305	+0.12(+0.72%)
Jan 29, 2004	16.42	16.53	16.03	16.22	716,002	-0.16(-0.96%)
Jan 28, 2004	16.91	16.92	16.38	16.38	499,505	-0.48(-2.87%)
Jan 27, 2004	16.68	16.94	16.68	16.86	513,561	+0.08(+0.49%)
Jan 26, 2004	16.78	16.82	16.68	16.78	631,837	+0.12(+0.70%)
Jan 23, 2004	16.50	16.85	16.48	16.66	666,635	+0.21(+1.28%)
Jan 22, 2004	16.07	16.50	16.07	16.45	827,251	+0.41(+2.55%)
Jan 21, 2004	15.79	16.12	15.75	16.04	534,130	+0.20(+1.25%)
Jan 20, 2004	15.76	15.87	15.72	15.84	482,706	+0.12(+0.78%)
Jan 16, 2004	15.83	15.98	15.50	15.72	525,217	-0.09(-0.55%)
Jan 15, 2004	15.66	16.01	15.56	15.81	712,680	+0.26(+1.65%)
Jan 14, 2004	15.86	16.04	15.23	15.55	755,382	-0.47(-2.91%)
Jan 13, 2004	16.04	16.11	16.00	16.02	342,106	-0.15(-0.90%)
Jan 12, 2004	16.16	16.21	15.99	16.17	282,659	+0.09(+0.58%)
Jan 09, 2004	16.21	16.24	16.04	16.07	264,226	-0.12(-0.72%)
Jan 08, 2004	16.33	16.33	16.13	16.19	272,895	+0.01(+0.07%)
Jan 07, 2004	16.22	16.32	16.13	16.18	525,582	-0.26(-1.60%)
Jan 06, 2004	16.29	16.48	16.05	16.44	771,541	+0.25(+1.55%)
Jan 05, 2004	16.14	16.32	16.11	16.19	529,845	-0.02(-0.11%)
Jan 02, 2004	16.63	16.63	16.19	16.21	446,537	-0.35(-2.11%)
Dec 31, 2003	16.77	16.86	16.47	16.56	397,512	-0.07(-0.42%)
Dec 30, 2003	16.33	16.73	16.33	16.63	378,602	+0.20(+1.24%)
Dec 29, 2003	16.28	16.63	16.22	16.42	350,534	+0.15(+0.90%)
Dec 26, 2003	16.42	16.45	16.28	16.28	89,436	-0.15(-0.92%)
Dec 24, 2003	16.35	16.46	16.31	16.43	154,861	+0.09(+0.57%)
Dec 23, 2003	16.19	16.33	16.08	16.33	230,579	+0.08(+0.47%)
Dec 22, 2003	16.22	16.28	16.03	16.26	285,293	+0.08(+0.47%)
Dec 19, 2003	16.25	16.28	16.01	16.18	251,800	+0.09(+0.54%)
Dec 18, 2003	16.16	16.22	15.98	16.10	249,308	-0.03(-0.18%)
Dec 17, 2003	16.12	16.21	15.97	16.12	258,203	+0.01(+0.07%)
Dec 16, 2003	15.98	16.11	15.89	16.11	417,839	+0.16(+1.02%)
Dec 15, 2003	16.57	16.62	15.95	15.95	358,609	-0.18(-1.09%)
Dec 12, 2003	16.23	16.32	16.01	16.12	678,816	-0.20(-1.21%)
Dec 11, 2003	16.10	16.37	16.00	16.32	345,745	+0.25(+1.56%)
Dec 10, 2003	16.45	16.53	15.94	16.07	609,068	-0.34(-2.10%)
Dec 09, 2003	16.80	16.80	16.38	16.42	480,950	-0.46(-2.70%)
Dec 08, 2003	16.61	16.87	16.58	16.87	264,747	+0.22(+1.33%)
Dec 05, 2003	16.71	16.71	16.53	16.65	138,491	-0.11(-0.63%)
Dec 04, 2003	16.54	16.77	16.54	16.75	227,209	+0.23(+1.38%)
Dec 03, 2003	16.76	16.96	16.51	16.53	382,465	-0.30(-1.77%)
Dec 02, 2003	16.80	16.95	16.76	16.82	454,515	+0.15(+0.87%)
Dec 01, 2003	16.70	16.88	16.44	16.68	406,947	-0.06(-0.35%)
Nov 28, 2003	16.61	16.76	16.56	16.74	126,964	+0.15(+0.88%)
Nov 26, 2003	16.45	16.68	16.40	16.59	266,787	+0.04(+0.21%)
Nov 25, 2003	16.38	16.56	16.32	16.56	254,757	+0.18(+1.10%)
Nov 24, 2003	16.28	16.45	16.23	16.38	280,679	+0.15(+0.90%)
Nov 21, 2003	16.08	16.28	16.05	16.23	418,338	+0.15(+0.90%)
Nov 20, 2003	16.18	16.30	15.87	16.08	395,169	-0.15(-0.90%)
Nov 19, 2003	16.21	16.29	16.05	16.23	315,660	+0.03(+0.18%)
Nov 18, 2003	16.28	16.39	16.11	16.20	224,403	-0.01(-0.07%)
Nov 17, 2003	16.02	16.28	15.93	16.21	469,942	+0.14(+0.87%)
Nov 14, 2003	16.25	16.36	16.07	16.07	334,203	-0.21(-1.29%)
Nov 13, 2003	16.06	16.35	16.06	16.28	245,472	+0.15(+0.94%)
Nov 12, 2003	16.07	16.14	15.97	16.13	340,354	+0.14(+0.88%)
Nov 11, 2003	15.99	16.04	15.86	15.99	280,999	+0.04(+0.22%)
Nov 10, 2003	16.11	16.23	15.89	15.96	340,114	-0.24(-1.51%)
Nov 07, 2003	16.07	16.36	16.04	16.20	632,581	+0.10(+0.65%)
Nov 06, 2003	15.85	16.12	15.74	16.10	186,779	+0.21(+1.32%)
Nov 05, 2003	15.90	15.92	15.74	15.89	299,571	-0.05(-0.33%)
Nov 04, 2003	15.83	16.04	15.63	15.94	470,840	+0.22(+1.41%)

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.