Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.32	17.32	16.97	17.14	2,852,092	-0.39(-2.22%)
Jan 29, 2004	17.22	17.62	16.76	17.53	2,951,998	+0.83(+4.99%)
Jan 28, 2004	16.99	17.07	16.64	16.70	772,237	-0.32(-1.89%)
Jan 27, 2004	17.07	17.22	16.95	17.02	1,782,049	-0.04(-0.22%)
Jan 26, 2004	16.82	17.20	16.82	17.06	1,704,850	+0.27(+1.62%)
Jan 23, 2004	17.03	17.11	16.77	16.79	789,446	-0.12(-0.69%)
Jan 22, 2004	17.11	17.14	16.87	16.90	1,008,617	-0.28(-1.66%)
Jan 21, 2004	17.00	17.28	17.00	17.19	2,475,653	+0.29(+1.73%)
Jan 20, 2004	17.05	17.23	16.74	16.89	2,070,294	-0.12(-0.71%)
Jan 16, 2004	16.95	17.25	16.80	17.02	3,845,891	+0.83(+5.14%)
Jan 15, 2004	16.26	16.32	16.15	16.18	853,022	-0.08(-0.49%)
Jan 14, 2004	16.14	16.34	16.07	16.26	2,975,420	+0.23(+1.41%)
Jan 13, 2004	16.05	16.12	15.90	16.04	870,231	+0.06(+0.37%)
Jan 12, 2004	15.97	16.00	15.77	15.98	1,577,219	+0.01(+0.05%)
Jan 09, 2004	16.01	16.05	15.96	15.97	823,863	-0.05(-0.34%)
Jan 08, 2004	16.11	16.11	15.99	16.02	912,535	-0.05(-0.31%)
Jan 07, 2004	16.07	16.19	16.02	16.07	1,511,730	+0.08(+0.52%)
Jan 06, 2004	16.16	16.16	15.71	15.99	2,114,989	-0.17(-1.06%)
Jan 05, 2004	16.19	16.36	16.05	16.16	906,560	+0.03(+0.16%)
Jan 02, 2004	16.32	16.41	16.08	16.14	863,299	-0.29(-1.76%)
Dec 31, 2003	16.60	16.62	16.33	16.43	837,725	-0.17(-1.03%)
Dec 30, 2003	16.56	16.70	16.55	16.60	1,223,725	-0.00(-0.03%)
Dec 29, 2003	16.38	16.65	16.36	16.60	677,590	+0.12(+0.71%)
Dec 26, 2003	16.57	16.57	16.41	16.48	225,146	-0.01(-0.08%)
Dec 24, 2003	16.53	16.63	16.48	16.50	589,395	+0.06(+0.38%)
Dec 23, 2003	16.26	16.50	16.22	16.43	2,190,515	+0.49(+3.04%)
Dec 22, 2003	15.74	16.04	15.74	15.95	944,323	+0.22(+1.38%)
Dec 19, 2003	15.79	16.02	15.73	15.73	1,218,467	-0.13(-0.79%)
Dec 18, 2003	15.70	16.00	15.70	15.86	2,054,758	+0.26(+1.69%)
Dec 17, 2003	15.49	15.61	15.43	15.59	2,826,996	+0.10(+0.65%)
Dec 16, 2003	15.67	15.67	15.31	15.49	2,534,927	-0.31(-1.96%)
Dec 15, 2003	16.11	16.18	15.80	15.80	1,427,599	-0.12(-0.74%)
Dec 12, 2003	15.81	15.94	15.79	15.92	1,401,069	+0.01(+0.05%)
Dec 11, 2003	15.94	16.02	15.87	15.91	1,944,575	-0.07(-0.45%)
Dec 10, 2003	16.48	16.48	15.88	15.98	973,721	-0.38(-2.33%)
Dec 09, 2003	16.30	16.43	16.18	16.36	1,473,011	+0.13(+0.80%)
Dec 08, 2003	16.21	16.28	16.05	16.23	1,727,077	-0.06(-0.36%)
Dec 05, 2003	16.42	16.47	16.21	16.29	576,489	-0.09(-0.56%)
Dec 04, 2003	16.60	16.65	16.07	16.38	2,020,580	-0.24(-1.46%)
Dec 03, 2003	16.74	16.78	16.57	16.63	1,960,111	+0.01(+0.08%)
Dec 02, 2003	15.94	16.60	15.94	16.61	2,429,524	+0.56(+3.46%)
Dec 01, 2003	15.90	16.10	15.90	16.06	989,257	+0.16(+1.00%)
Nov 28, 2003	15.86	15.98	15.84	15.90	616,403	+0.00(+0.00%)
Nov 26, 2003	15.82	15.98	15.82	15.90	1,016,265	+0.15(+0.93%)
Nov 25, 2003	15.69	15.82	15.69	15.75	1,157,041	-0.03(-0.16%)
Nov 24, 2003	15.63	15.82	15.61	15.78	1,229,700	+0.13(+0.83%)
Nov 21, 2003	15.48	15.71	15.48	15.65	1,505,994	+0.16(+1.05%)
Nov 20, 2003	15.53	15.57	15.44	15.48	1,449,110	-0.03(-0.16%)
Nov 19, 2003	15.69	15.79	15.48	15.51	1,020,806	+0.08(+0.54%)
Nov 18, 2003	15.76	15.76	15.42	15.43	1,179,269	-0.35(-2.20%)
Nov 17, 2003	15.75	15.77	15.59	15.77	1,159,909	+0.03(+0.16%)
Nov 14, 2003	15.78	15.78	15.69	15.75	974,917	-0.05(-0.29%)
Nov 13, 2003	15.75	15.80	15.63	15.79	1,889,364	+0.10(+0.67%)
Nov 12, 2003	15.29	15.67	15.29	15.69	1,742,135	+0.50(+3.31%)
Nov 11, 2003	15.23	15.24	15.13	15.19	3,229,726	-0.07(-0.47%)
Nov 10, 2003	15.59	15.59	15.26	15.26	2,306,674	-0.33(-2.09%)
Nov 07, 2003	15.52	15.69	15.52	15.59	1,634,103	+0.08(+0.51%)
Nov 06, 2003	15.48	15.51	15.45	15.51	2,107,579	+0.03(+0.16%)
Nov 05, 2003	15.62	15.65	15.46	15.48	1,859,488	-0.06(-0.40%)
Nov 04, 2003	15.62	15.67	15.50	15.54	1,957,152	-0.12(-0.75%)

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.