Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.31	16.54	16.25	16.25	55,800	-0.22(-1.34%)
Jan 29, 2004	16.26	16.55	16.25	16.47	83,400	-0.03(-0.18%)
Jan 28, 2004	16.98	17.16	16.24	16.50	59,500	-0.42(-2.48%)
Jan 27, 2004	17.48	17.50	16.92	16.92	51,600	-0.65(-3.70%)
Jan 26, 2004	17.50	17.59	17.18	17.57	40,500	-0.09(-0.51%)
Jan 23, 2004	17.54	17.71	16.91	17.66	122,000	+0.18(+1.04%)
Jan 22, 2004	17.49	18.12	17.43	17.48	84,300	-0.24(-1.37%)
Jan 21, 2004	18.00	18.00	17.58	17.72	73,900	-0.44(-2.42%)
Jan 20, 2004	17.20	18.23	16.84	18.16	208,600	+1.12(+6.57%)
Jan 16, 2004	17.70	17.73	16.85	17.04	91,200	-0.66(-3.73%)
Jan 15, 2004	18.12	18.29	16.05	17.70	315,177	-0.60(-3.28%)
Jan 14, 2004	18.50	18.65	18.25	18.30	103,352	-0.20(-1.08%)
Jan 13, 2004	18.60	18.88	18.40	18.50	72,499	-0.19(-1.02%)
Jan 12, 2004	18.16	18.69	18.00	18.69	122,282	+0.51(+2.81%)
Jan 09, 2004	18.64	18.64	18.12	18.18	124,939	-0.37(-1.99%)
Jan 08, 2004	18.70	18.75	18.42	18.55	117,728	-0.15(-0.80%)
Jan 07, 2004	18.84	18.84	18.60	18.70	122,659	+0.00(+0.00%)
Jan 06, 2004	18.95	19.00	18.68	18.70	206,600	-0.25(-1.32%)
Jan 05, 2004	18.75	18.95	18.62	18.95	343,200	+0.38(+2.05%)
Jan 02, 2004	18.23	18.75	18.06	18.57	228,300	+0.53(+2.94%)
Dec 31, 2003	18.40	18.50	17.97	18.04	130,400	-0.15(-0.83%)
Dec 30, 2003	18.50	18.50	17.90	18.19	148,972	-0.21(-1.14%)
Dec 29, 2003	17.53	18.50	17.25	18.40	177,883	+0.87(+4.96%)
Dec 26, 2003	17.25	17.53	17.25	17.53	12,378	+0.17(+0.98%)
Dec 24, 2003	17.45	17.55	17.28	17.36	41,506	-0.14(-0.80%)
Dec 23, 2003	17.30	17.50	17.05	17.50	100,479	+0.19(+1.10%)
Dec 22, 2003	16.81	17.31	16.81	17.31	43,090	+0.31(+1.82%)
Dec 19, 2003	17.50	17.75	16.94	17.00	76,442	-0.50(-2.86%)
Dec 18, 2003	16.75	17.55	16.75	17.50	141,559	+0.69(+4.10%)
Dec 17, 2003	16.97	16.97	16.65	16.81	95,453	-0.11(-0.65%)
Dec 16, 2003	17.15	17.52	16.59	16.92	150,363	-0.17(-0.99%)
Dec 15, 2003	18.35	18.38	17.05	17.09	325,172	-0.66(-3.72%)
Dec 12, 2003	17.42	17.77	17.26	17.75	122,456	+0.45(+2.60%)
Dec 11, 2003	16.94	17.35	16.94	17.30	76,000	+0.34(+2.00%)
Dec 10, 2003	17.31	17.40	16.86	16.96	67,288	-0.39(-2.25%)
Dec 09, 2003	17.40	17.40	17.25	17.35	124,859	+0.10(+0.58%)
Dec 08, 2003	17.34	17.40	17.24	17.25	95,722	-0.09(-0.52%)
Dec 05, 2003	17.29	17.40	17.02	17.34	89,907	+0.05(+0.29%)
Dec 04, 2003	17.50	17.75	17.26	17.29	179,740	-0.37(-2.10%)
Dec 03, 2003	17.48	18.25	17.16	17.66	203,717	+0.34(+1.96%)
Dec 02, 2003	17.44	17.44	17.13	17.32	181,184	-0.17(-0.97%)
Dec 01, 2003	16.98	17.50	16.96	17.49	113,669	+0.68(+4.05%)
Nov 28, 2003	16.75	17.00	16.60	16.81	50,728	+0.07(+0.42%)
Nov 26, 2003	16.78	16.78	16.33	16.74	63,806	+0.25(+1.51%)
Nov 25, 2003	16.39	16.78	16.16	16.49	130,400	+0.22(+1.35%)
Nov 24, 2003	15.56	16.30	15.56	16.27	166,421	+0.55(+3.50%)
Nov 21, 2003	15.86	16.20	15.51	15.72	208,724	+0.00(+0.00%)
Nov 20, 2003	15.80	15.80	15.24	15.72	79,946	-0.12(-0.76%)
Nov 19, 2003	15.40	15.84	15.40	15.84	88,904	+0.33(+2.13%)
Nov 18, 2003	15.50	15.75	15.39	15.51	133,040	+0.09(+0.58%)
Nov 17, 2003	15.00	15.60	15.00	15.42	207,304	+0.42(+2.80%)
Nov 14, 2003	15.00	15.14	14.73	15.00	115,363	+0.04(+0.26%)
Nov 13, 2003	14.55	15.11	14.53	14.96	52,905	+0.10(+0.68%)
Nov 12, 2003	14.36	14.95	14.25	14.86	71,717	+0.61(+4.28%)
Nov 11, 2003	14.09	14.43	13.60	14.25	166,825	+0.17(+1.21%)
Nov 10, 2003	14.49	14.49	14.04	14.08	128,108	-0.22(-1.54%)
Nov 07, 2003	14.78	14.90	14.10	14.30	116,161	-0.65(-4.34%)
Nov 06, 2003	15.35	15.35	14.62	14.95	75,089	-0.27(-1.78%)
Nov 05, 2003	15.23	15.37	15.05	15.22	134,071	-0.02(-0.13%)
Nov 04, 2003	15.38	15.38	14.87	15.24	119,498	-0.04(-0.26%)

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.