Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.64	16.72	16.21	16.42	1,738,499	-0.22(-1.32%)
Jan 29, 2004	16.49	16.70	16.32	16.64	1,042,837	+0.05(+0.28%)
Jan 28, 2004	17.15	17.15	16.56	16.59	1,210,748	-0.56(-3.26%)
Jan 27, 2004	17.40	17.40	17.14	17.15	1,614,258	+0.17(+1.02%)
Jan 26, 2004	16.92	16.99	16.72	16.98	686,709	+0.02(+0.14%)
Jan 23, 2004	16.95	16.99	16.86	16.95	600,461	+0.03(+0.16%)
Jan 22, 2004	16.85	17.06	16.85	16.93	834,313	+0.00(+0.00%)
Jan 21, 2004	16.80	16.96	16.74	16.93	801,998	+0.01(+0.08%)
Jan 20, 2004	16.72	16.94	16.68	16.91	733,654	+0.30(+1.79%)
Jan 16, 2004	16.60	16.74	16.51	16.62	833,877	+0.04(+0.22%)
Jan 15, 2004	16.76	16.93	16.56	16.58	1,207,909	-0.28(-1.66%)
Jan 14, 2004	16.49	17.00	16.49	16.86	1,891,562	+0.37(+2.25%)
Jan 13, 2004	16.49	16.57	16.32	16.49	1,791,340	+0.00(+0.00%)
Jan 12, 2004	15.80	16.65	15.71	16.49	4,565,471	+1.04(+6.73%)
Jan 09, 2004	15.46	15.66	15.41	15.45	1,498,969	-0.16(-1.00%)
Jan 08, 2004	15.64	15.80	15.29	15.60	4,442,759	+0.89(+6.07%)
Jan 07, 2004	14.66	14.75	14.62	14.71	1,095,459	+0.11(+0.75%)
Jan 06, 2004	14.72	14.79	14.59	14.60	1,290,664	-0.24(-1.61%)
Jan 05, 2004	15.18	15.34	14.79	14.84	1,207,909	-0.33(-2.20%)
Jan 02, 2004	15.24	15.25	15.06	15.17	836,060	-0.06(-0.42%)
Dec 31, 2003	15.11	15.24	15.00	15.24	961,829	+0.12(+0.82%)
Dec 30, 2003	15.11	15.20	14.99	15.11	1,180,397	+0.00(+0.03%)
Dec 29, 2003	15.07	15.16	15.06	15.11	1,206,381	+0.09(+0.61%)
Dec 26, 2003	15.04	15.11	14.99	15.02	432,113	+0.02(+0.15%)
Dec 24, 2003	15.02	15.09	14.96	14.99	182,321	-0.07(-0.46%)
Dec 23, 2003	15.11	15.11	14.93	15.06	1,300,708	-0.02(-0.12%)
Dec 22, 2003	15.11	15.21	15.07	15.08	1,693,737	+0.02(+0.15%)
Dec 19, 2003	15.21	15.22	15.02	15.06	1,291,101	-0.15(-0.99%)
Dec 18, 2003	14.98	15.25	14.98	15.21	1,422,110	+0.32(+2.12%)
Dec 17, 2003	15.15	15.15	14.89	14.89	1,295,686	-0.27(-1.75%)
Dec 16, 2003	15.21	15.23	15.05	15.16	752,432	-0.01(-0.09%)
Dec 15, 2003	15.25	15.32	15.17	15.17	1,221,229	+0.04(+0.24%)
Dec 12, 2003	15.30	15.30	15.13	15.14	1,132,797	-0.05(-0.33%)
Dec 11, 2003	15.09	15.27	15.09	15.19	1,317,303	+0.14(+0.94%)
Dec 10, 2003	15.11	15.18	15.04	15.04	1,280,183	-0.07(-0.48%)
Dec 09, 2003	15.39	15.39	15.13	15.12	1,448,531	-0.04(-0.27%)
Dec 08, 2003	15.39	15.39	15.26	15.16	1,702,908	-0.23(-1.52%)
Dec 05, 2003	15.23	15.44	15.09	15.39	3,613,685	+0.69(+4.70%)
Dec 04, 2003	14.88	14.88	14.70	14.70	1,158,999	-0.09(-0.62%)
Dec 03, 2003	15.25	15.30	14.79	14.79	1,641,770	-0.40(-2.62%)
Dec 02, 2003	15.10	15.23	15.02	15.19	3,708,667	+0.16(+1.07%)
Dec 01, 2003	15.20	15.53	14.99	15.03	6,721,673	-0.82(-5.14%)
Nov 28, 2003	15.91	15.92	15.80	15.85	1,174,502	-0.06(-0.40%)
Nov 26, 2003	15.37	15.94	15.37	15.91	5,038,853	+0.55(+3.58%)
Nov 25, 2003	14.90	15.42	14.90	15.36	2,827,408	+0.41(+2.76%)
Nov 24, 2003	14.56	14.96	14.54	14.95	1,382,152	+0.43(+2.97%)
Nov 21, 2003	14.45	14.57	14.43	14.52	920,343	+0.07(+0.48%)
Nov 20, 2003	14.33	14.57	14.31	14.45	1,399,402	+0.03(+0.22%)
Nov 19, 2003	14.07	14.43	13.95	14.42	2,205,330	+0.34(+2.44%)
Nov 18, 2003	13.88	14.11	13.85	14.07	1,098,080	+0.24(+1.76%)
Nov 17, 2003	13.87	13.88	13.76	13.83	710,509	-0.15(-1.08%)
Nov 14, 2003	13.96	14.04	13.88	13.98	812,042	+0.01(+0.07%)
Nov 13, 2003	13.52	14.06	13.48	13.97	1,849,202	+0.45(+3.35%)
Nov 12, 2003	13.29	13.53	13.24	13.52	1,010,521	+0.23(+1.76%)
Nov 11, 2003	13.38	13.40	13.21	13.29	1,152,012	-0.18(-1.33%)
Nov 10, 2003	13.61	13.61	13.30	13.46	1,427,569	-0.14(-1.04%)
Nov 07, 2003	13.45	13.74	13.45	13.61	1,460,758	+0.27(+2.06%)
Nov 06, 2003	13.45	13.45	13.25	13.33	1,487,834	-0.11(-0.85%)
Nov 05, 2003	13.74	13.74	13.74	13.45	978,642	-0.12(-0.91%)
Nov 04, 2003	13.74	13.74	13.74	13.57	737,279	-0.22(-1.56%)

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.