Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.82	14.08	13.75	13.93	6,102,749	+0.11(+0.79%)
Jan 29, 2004	13.73	13.85	13.63	13.82	3,865,419	+0.07(+0.52%)
Jan 28, 2004	13.81	13.97	13.73	13.75	4,068,764	-0.07(-0.52%)
Jan 27, 2004	13.77	13.88	13.68	13.82	3,261,207	+0.00(+0.00%)
Jan 26, 2004	13.60	13.86	13.51	13.82	7,835,953	-0.12(-0.89%)
Jan 23, 2004	14.05	14.05	13.92	13.94	5,076,490	+0.04(+0.30%)
Jan 22, 2004	13.76	14.01	13.74	13.90	5,346,293	+0.14(+1.04%)
Jan 21, 2004	13.37	13.76	13.29	13.76	5,345,764	+0.42(+3.17%)
Jan 20, 2004	13.16	13.34	13.15	13.34	4,083,062	+0.12(+0.91%)
Jan 16, 2004	13.25	13.25	13.09	13.22	3,984,831	-0.03(-0.26%)
Jan 15, 2004	13.39	13.40	13.22	13.25	3,726,678	-0.14(-1.02%)
Jan 14, 2004	13.29	13.39	13.18	13.39	2,059,668	+0.10(+0.77%)
Jan 13, 2004	13.37	13.40	13.09	13.28	4,387,816	-0.08(-0.62%)
Jan 12, 2004	13.47	13.55	13.37	13.37	3,214,077	-0.14(-1.01%)
Jan 09, 2004	13.41	13.54	13.36	13.50	3,871,244	+0.08(+0.59%)
Jan 08, 2004	13.46	13.48	13.31	13.42	3,785,457	+0.05(+0.39%)
Jan 07, 2004	13.52	13.52	13.22	13.37	6,890,184	+0.17(+1.29%)
Jan 06, 2004	13.11	13.31	13.08	13.20	3,568,608	+0.00(+0.00%)
Jan 05, 2004	13.16	13.44	13.09	13.20	7,926,770	-0.43(-3.19%)
Jan 02, 2004	13.67	13.78	13.58	13.63	2,102,296	-0.03(-0.22%)
Dec 31, 2003	13.55	13.68	13.52	13.66	3,173,832	+0.09(+0.64%)
Dec 30, 2003	13.46	13.58	13.42	13.58	2,151,014	+0.08(+0.59%)
Dec 29, 2003	13.27	13.50	13.27	13.50	2,795,207	+0.23(+1.74%)
Dec 26, 2003	13.31	13.32	13.19	13.27	561,318	-0.01(-0.09%)
Dec 24, 2003	13.22	13.31	13.12	13.28	1,786,157	+0.01(+0.09%)
Dec 23, 2003	13.27	13.31	13.23	13.27	2,090,911	+0.05(+0.34%)
Dec 22, 2003	13.30	13.30	13.15	13.22	2,862,194	-0.07(-0.54%)
Dec 19, 2003	13.28	13.35	13.19	13.29	4,974,817	+0.09(+0.66%)
Dec 18, 2003	13.14	13.22	13.04	13.21	4,877,116	+0.11(+0.81%)
Dec 17, 2003	13.33	13.37	13.01	13.10	7,231,741	-0.28(-2.09%)
Dec 16, 2003	13.31	13.39	13.30	13.38	3,119,289	+0.08(+0.57%)
Dec 15, 2003	13.60	13.60	13.31	13.31	3,053,096	-0.15(-1.09%)
Dec 12, 2003	13.37	13.50	13.36	13.45	3,166,683	+0.06(+0.45%)
Dec 11, 2003	13.33	13.50	13.28	13.39	3,634,272	+0.02(+0.17%)
Dec 10, 2003	13.39	13.44	13.31	13.37	3,677,695	-0.03(-0.20%)
Dec 09, 2003	13.50	13.52	13.33	13.40	2,439,882	-0.15(-1.09%)
Dec 08, 2003	13.41	13.55	13.41	13.54	1,801,779	+0.15(+1.10%)
Dec 05, 2003	13.60	13.63	13.39	13.40	1,974,940	-0.20(-1.44%)
Dec 04, 2003	13.53	13.63	13.48	13.59	1,981,824	+0.10(+0.73%)
Dec 03, 2003	13.60	13.61	13.48	13.49	2,655,142	+0.02(+0.17%)
Dec 02, 2003	13.74	13.77	13.47	13.47	3,947,233	-0.30(-2.19%)
Dec 01, 2003	13.63	13.86	13.60	13.77	4,358,691	+0.19(+1.39%)
Nov 28, 2003	13.40	13.59	13.40	13.59	1,221,397	+0.10(+0.76%)
Nov 26, 2003	13.38	13.51	13.31	13.48	2,353,830	+0.19(+1.45%)
Nov 25, 2003	13.37	13.37	13.26	13.29	4,413,499	-0.16(-1.18%)
Nov 24, 2003	13.35	13.46	13.31	13.45	3,800,020	+0.17(+1.31%)
Nov 21, 2003	13.27	13.30	13.22	13.28	2,880,464	+0.06(+0.43%)
Nov 20, 2003	13.40	13.44	13.22	13.22	10,484,741	-0.20(-1.46%)
Nov 19, 2003	13.48	13.48	13.30	13.42	3,745,212	-0.03(-0.22%)
Nov 18, 2003	13.51	13.56	13.41	13.45	2,774,554	-0.08(-0.59%)
Nov 17, 2003	13.49	13.55	13.41	13.52	2,914,090	-0.11(-0.78%)
Nov 14, 2003	13.68	13.68	13.55	13.63	4,251,987	-0.01(-0.05%)
Nov 13, 2003	13.53	13.66	13.47	13.64	3,388,298	+0.10(+0.73%)
Nov 12, 2003	13.46	13.57	13.38	13.54	3,125,114	+0.10(+0.73%)
Nov 11, 2003	13.40	13.45	13.24	13.44	2,600,069	+0.05(+0.40%)
Nov 10, 2003	13.20	13.40	13.19	13.39	4,662,385	+0.12(+0.94%)
Nov 07, 2003	13.48	13.48	13.26	13.26	2,826,715	-0.16(-1.21%)
Nov 06, 2003	13.45	13.52	13.29	13.43	3,490,765	+0.02(+0.17%)
Nov 05, 2003	13.73	13.77	13.32	13.40	7,157,869	-0.38(-2.77%)
Nov 04, 2003	13.82	13.82	13.72	13.79	2,936,588	-0.05(-0.33%)

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.