Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.51	15.66	15.40	15.60	250,462	-0.05(-0.30%)
Jan 29, 2004	15.62	15.92	15.55	15.65	259,283	-0.02(-0.14%)
Jan 28, 2004	15.94	16.05	15.65	15.67	240,480	-0.18(-1.14%)
Jan 27, 2004	15.90	16.08	15.67	15.85	415,502	-0.28(-1.74%)
Jan 26, 2004	15.72	16.15	15.72	16.13	435,697	+0.25(+1.57%)
Jan 23, 2004	16.02	16.12	15.72	15.88	374,184	-0.09(-0.57%)
Jan 22, 2004	16.07	16.36	15.93	15.97	238,856	-0.28(-1.72%)
Jan 21, 2004	15.92	16.28	15.92	16.25	322,188	+0.16(+1.02%)
Jan 20, 2004	16.11	16.19	15.92	16.09	814,292	+0.03(+0.16%)
Jan 16, 2004	16.03	16.15	15.63	16.06	313,135	+0.14(+0.87%)
Jan 15, 2004	15.84	15.94	15.39	15.93	331,281	-0.09(-0.54%)
Jan 14, 2004	15.92	16.07	15.68	16.01	326,664	+0.33(+2.12%)
Jan 13, 2004	15.43	15.88	15.42	15.68	416,883	+0.22(+1.39%)
Jan 12, 2004	15.16	15.69	15.16	15.47	430,191	+0.04(+0.28%)
Jan 09, 2004	15.29	15.62	14.96	15.42	487,045	-0.22(-1.38%)
Jan 08, 2004	15.44	15.70	15.34	15.64	369,221	+0.28(+1.80%)
Jan 07, 2004	15.29	15.42	15.01	15.36	486,198	+0.05(+0.34%)
Jan 06, 2004	15.16	15.41	15.00	15.31	311,046	+0.23(+1.54%)
Jan 05, 2004	15.29	15.29	15.01	15.08	477,015	-0.11(-0.71%)
Jan 02, 2004	14.82	15.35	14.82	15.19	1,047,345	+0.28(+1.85%)
Dec 31, 2003	15.40	15.50	14.88	14.91	238,856	-0.47(-3.03%)
Dec 30, 2003	15.50	15.51	15.31	15.38	358,855	-0.09(-0.56%)
Dec 29, 2003	15.29	15.48	15.19	15.46	210,919	+0.34(+2.28%)
Dec 26, 2003	15.04	15.22	15.04	15.12	50,498	+0.03(+0.20%)
Dec 24, 2003	15.35	15.41	15.08	15.09	151,465	-0.30(-1.96%)
Dec 23, 2003	14.93	15.39	14.93	15.39	492,589	+0.31(+2.06%)
Dec 22, 2003	14.88	15.08	14.88	15.08	250,083	+0.06(+0.40%)
Dec 19, 2003	14.83	15.07	14.75	15.02	648,321	+0.16(+1.04%)
Dec 18, 2003	14.17	14.88	14.17	14.86	586,926	+0.16(+1.11%)
Dec 17, 2003	14.56	14.77	14.44	14.70	212,301	-0.07(-0.50%)
Dec 16, 2003	14.31	14.86	14.25	14.77	428,773	+0.45(+3.16%)
Dec 15, 2003	14.79	14.83	14.26	14.32	506,579	-0.47(-3.18%)
Dec 12, 2003	14.65	14.90	14.52	14.79	497,180	-0.01(-0.09%)
Dec 11, 2003	14.44	15.08	14.22	14.80	472,032	+0.36(+2.51%)
Dec 10, 2003	14.34	14.44	14.15	14.44	310,399	+0.09(+0.66%)
Dec 09, 2003	14.30	14.45	14.09	14.35	480,277	-0.05(-0.33%)
Dec 08, 2003	14.35	14.51	14.30	14.39	307,476	-0.19(-1.30%)
Dec 05, 2003	14.59	14.65	14.49	14.58	267,667	-0.01(-0.06%)
Dec 04, 2003	14.60	14.62	14.32	14.59	482,027	-0.06(-0.38%)
Dec 03, 2003	14.72	14.87	14.63	14.65	533,162	-0.24(-1.59%)
Dec 02, 2003	14.65	14.91	14.30	14.88	385,883	+0.00(+0.00%)
Dec 01, 2003	14.21	14.95	14.00	14.88	945,129	+0.87(+6.21%)
Nov 28, 2003	14.09	14.17	14.01	14.01	99,534	-0.19(-1.33%)
Nov 26, 2003	14.13	14.20	13.98	14.20	318,676	+0.13(+0.95%)
Nov 25, 2003	13.66	14.12	13.61	14.07	418,664	+0.21(+1.49%)
Nov 24, 2003	13.67	14.00	13.53	13.86	370,709	+0.21(+1.51%)
Nov 21, 2003	13.55	13.71	13.52	13.66	279,863	+0.11(+0.79%)
Nov 20, 2003	13.48	13.61	13.39	13.55	469,662	-0.02(-0.13%)
Nov 19, 2003	13.40	13.64	13.40	13.57	249,044	+0.10(+0.77%)
Nov 18, 2003	13.44	13.66	13.44	13.46	305,552	-0.11(-0.79%)
Nov 17, 2003	13.46	13.58	13.38	13.57	569,547	+0.01(+0.10%)
Nov 14, 2003	13.33	13.59	13.33	13.56	921,246	+0.04(+0.32%)
Nov 13, 2003	12.97	13.58	12.97	13.51	1,229,027	+0.30(+2.28%)
Nov 12, 2003	12.75	13.26	12.75	13.21	512,129	+0.45(+3.54%)
Nov 11, 2003	12.60	12.82	12.58	12.76	288,605	+0.09(+0.75%)
Nov 10, 2003	12.73	12.88	12.61	12.67	165,240	-0.13(-1.01%)
Nov 07, 2003	12.54	12.88	12.54	12.79	288,621	+0.19(+1.54%)
Nov 06, 2003	12.49	12.64	12.42	12.60	148,782	+0.02(+0.17%)
Nov 05, 2003	12.18	12.71	11.85	12.58	307,070	+0.42(+3.44%)
Nov 04, 2003	12.20	12.33	12.04	12.16	123,158	+0.06(+0.50%)

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.