Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.09	15.34	15.01	15.10	626,928	-0.20(-1.30%)
Jan 29, 2004	15.18	15.39	15.09	15.30	491,050	+0.17(+1.09%)
Jan 28, 2004	15.76	15.76	15.10	15.14	989,474	-0.48(-3.07%)
Jan 27, 2004	15.59	15.90	15.55	15.62	1,448,851	+0.02(+0.11%)
Jan 26, 2004	15.47	15.77	15.43	15.60	990,320	+0.07(+0.43%)
Jan 23, 2004	15.73	15.78	15.50	15.53	538,559	-0.16(-1.00%)
Jan 22, 2004	15.97	16.06	15.62	15.69	570,957	-0.23(-1.45%)
Jan 21, 2004	15.83	15.96	15.71	15.92	978,956	+0.17(+1.10%)
Jan 20, 2004	16.11	16.12	15.55	15.75	1,494,547	-0.39(-2.41%)
Jan 16, 2004	16.30	16.50	16.13	16.14	812,372	-0.16(-0.96%)
Jan 15, 2004	16.58	16.59	16.18	16.30	404,374	-0.21(-1.25%)
Jan 14, 2004	16.38	16.57	16.25	16.50	495,927	+0.18(+1.12%)
Jan 13, 2004	16.45	16.52	16.27	16.32	536,087	-0.14(-0.85%)
Jan 12, 2004	16.21	16.54	16.21	16.46	650,000	+0.19(+1.17%)
Jan 09, 2004	16.79	16.82	16.20	16.27	911,571	-0.43(-2.58%)
Jan 08, 2004	17.36	17.36	16.65	16.70	581,190	-0.17(-1.03%)
Jan 07, 2004	16.98	17.00	16.75	16.88	1,082,526	-0.08(-0.49%)
Jan 06, 2004	17.24	17.37	16.95	16.96	749,872	-0.33(-1.91%)
Jan 05, 2004	17.07	17.31	17.07	17.29	788,919	+0.22(+1.31%)
Jan 02, 2004	17.04	17.28	16.98	17.07	346,467	+0.04(+0.24%)
Dec 31, 2003	17.28	17.28	17.02	17.02	412,351	-0.22(-1.25%)
Dec 30, 2003	17.26	17.26	17.11	17.24	531,166	-0.05(-0.29%)
Dec 29, 2003	17.21	17.29	17.07	17.29	777,512	+0.21(+1.21%)
Dec 26, 2003	17.28	17.35	17.08	17.08	144,757	-0.20(-1.15%)
Dec 24, 2003	17.36	17.37	17.16	17.28	147,478	+0.03(+0.19%)
Dec 23, 2003	17.38	17.45	17.22	17.25	436,877	-0.11(-0.62%)
Dec 22, 2003	17.29	17.47	17.24	17.35	551,372	+0.09(+0.53%)
Dec 19, 2003	17.26	17.45	17.03	17.26	601,721	-0.19(-1.09%)
Dec 18, 2003	17.28	17.48	17.26	17.45	578,444	+0.08(+0.48%)
Dec 17, 2003	17.70	17.70	17.20	17.37	487,702	-0.22(-1.22%)
Dec 16, 2003	17.46	17.76	17.39	17.59	506,676	+0.17(+1.00%)
Dec 15, 2003	18.11	18.20	17.41	17.41	558,260	-0.56(-3.13%)
Dec 12, 2003	17.96	18.20	17.83	17.98	478,928	+0.19(+1.07%)
Dec 11, 2003	17.37	18.05	17.34	17.79	576,881	+0.41(+2.38%)
Dec 10, 2003	17.42	17.66	17.37	17.37	478,150	-0.12(-0.71%)
Dec 09, 2003	18.16	18.19	17.50	17.50	429,899	-0.68(-3.73%)
Dec 08, 2003	17.59	18.19	17.59	18.17	500,411	+0.59(+3.34%)
Dec 05, 2003	17.74	17.76	17.37	17.59	522,563	-0.16(-0.89%)
Dec 04, 2003	18.13	18.23	17.73	17.74	753,818	-0.38(-2.10%)
Dec 03, 2003	17.59	18.12	17.51	18.12	739,465	+0.59(+3.35%)
Dec 02, 2003	17.58	17.58	17.33	17.54	442,475	+0.07(+0.43%)
Dec 01, 2003	17.26	17.58	17.09	17.46	493,145	+0.32(+1.88%)
Nov 28, 2003	17.26	17.26	17.10	17.14	163,538	-0.04(-0.24%)
Nov 26, 2003	17.33	17.37	17.11	17.18	377,734	+0.02(+0.10%)
Nov 25, 2003	17.37	17.54	17.06	17.16	495,660	-0.21(-1.19%)
Nov 24, 2003	16.96	17.39	16.88	17.37	593,457	+0.82(+4.95%)
Nov 21, 2003	16.27	16.66	16.45	16.55	267,760	+0.28(+1.73%)
Nov 20, 2003	16.57	16.57	16.27	16.27	244,070	-0.12(-0.76%)
Nov 19, 2003	16.31	16.45	16.23	16.40	223,036	+0.22(+1.38%)
Nov 18, 2003	16.54	16.63	16.15	16.17	253,608	-0.21(-1.26%)
Nov 17, 2003	16.21	16.43	16.07	16.38	385,830	+0.11(+0.66%)
Nov 14, 2003	16.47	16.71	16.23	16.27	235,482	-0.49(-2.91%)
Nov 13, 2003	16.88	16.91	16.67	16.76	470,211	-0.07(-0.44%)
Nov 12, 2003	16.29	16.88	16.25	16.83	443,950	+0.41(+2.52%)
Nov 11, 2003	16.33	16.49	16.02	16.42	249,935	+0.15(+0.92%)
Nov 10, 2003	16.65	16.77	16.24	16.27	271,733	-0.45(-2.67%)
Nov 07, 2003	16.49	16.83	16.49	16.72	339,320	+0.21(+1.25%)
Nov 06, 2003	16.65	16.73	16.27	16.51	544,526	-0.15(-0.89%)
Nov 05, 2003	16.99	16.99	16.35	16.66	692,625	-0.30(-1.76%)
Nov 04, 2003	16.87	17.16	16.68	16.96	408,535	+0.26(+1.54%)

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.