Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.70	16.78	16.27	16.48	1,732,449	-0.22(-1.32%)
Jan 29, 2004	16.54	16.76	16.38	16.70	1,039,208	+0.05(+0.28%)
Jan 28, 2004	17.21	17.21	16.61	16.65	1,206,535	-0.56(-3.26%)
Jan 27, 2004	17.46	17.46	17.20	17.21	1,608,641	+0.17(+1.03%)
Jan 26, 2004	16.98	17.05	16.77	17.04	684,319	+0.02(+0.13%)
Jan 23, 2004	17.00	17.05	16.92	17.01	598,371	+0.03(+0.16%)
Jan 22, 2004	16.91	17.12	16.91	16.99	831,410	+0.00(+0.00%)
Jan 21, 2004	16.86	17.02	16.80	16.99	799,207	+0.01(+0.08%)
Jan 20, 2004	16.77	17.00	16.74	16.97	731,101	+0.30(+1.79%)
Jan 16, 2004	16.66	16.80	16.57	16.67	830,975	+0.04(+0.22%)
Jan 15, 2004	16.82	16.99	16.61	16.64	1,203,706	-0.28(-1.66%)
Jan 14, 2004	16.55	17.06	16.55	16.92	1,884,980	+0.37(+2.25%)
Jan 13, 2004	16.54	16.63	16.37	16.54	1,785,106	+0.00(+0.00%)
Jan 12, 2004	15.86	16.71	15.77	16.54	4,549,584	+1.04(+6.73%)
Jan 09, 2004	15.51	15.72	15.46	15.50	1,493,753	-0.16(-1.00%)
Jan 08, 2004	15.69	15.86	15.34	15.66	4,427,299	+0.90(+6.07%)
Jan 07, 2004	14.71	14.80	14.67	14.76	1,091,647	+0.11(+0.75%)
Jan 06, 2004	14.78	14.84	14.64	14.65	1,286,173	-0.24(-1.61%)
Jan 05, 2004	15.24	15.40	14.84	14.89	1,203,706	-0.34(-2.20%)
Jan 02, 2004	15.29	15.30	15.11	15.23	833,151	-0.06(-0.42%)
Dec 31, 2003	15.17	15.29	15.06	15.29	958,482	+0.12(+0.82%)
Dec 30, 2003	15.16	15.25	15.04	15.17	1,176,290	+0.00(+0.03%)
Dec 29, 2003	15.12	15.21	15.12	15.16	1,202,183	+0.09(+0.61%)
Dec 26, 2003	15.09	15.17	15.04	15.07	430,610	+0.02(+0.15%)
Dec 24, 2003	15.07	15.14	15.01	15.05	181,687	-0.07(-0.46%)
Dec 23, 2003	15.17	15.17	14.98	15.12	1,296,182	-0.02(-0.12%)
Dec 22, 2003	15.17	15.26	15.12	15.13	1,687,843	+0.02(+0.15%)
Dec 19, 2003	15.26	15.28	15.07	15.11	1,286,608	-0.15(-0.99%)
Dec 18, 2003	15.03	15.30	15.03	15.26	1,417,162	+0.32(+2.12%)
Dec 17, 2003	15.21	15.21	14.94	14.95	1,291,177	-0.27(-1.75%)
Dec 16, 2003	15.27	15.29	15.11	15.21	749,814	-0.01(-0.09%)
Dec 15, 2003	15.30	15.38	15.23	15.23	1,216,979	+0.04(+0.24%)
Dec 12, 2003	15.35	15.35	15.18	15.19	1,128,855	-0.05(-0.33%)
Dec 11, 2003	15.14	15.33	15.14	15.24	1,312,719	+0.14(+0.94%)
Dec 10, 2003	15.17	15.23	15.10	15.10	1,275,728	-0.07(-0.48%)
Dec 09, 2003	15.44	15.44	15.18	15.17	1,443,490	-0.04(-0.27%)
Dec 08, 2003	15.44	15.44	15.31	15.21	1,696,982	-0.23(-1.52%)
Dec 05, 2003	15.28	15.50	15.14	15.45	3,601,110	+0.69(+4.70%)
Dec 04, 2003	14.94	14.94	14.75	14.75	1,154,966	-0.09(-0.62%)
Dec 03, 2003	15.30	15.35	14.84	14.84	1,636,057	-0.40(-2.62%)
Dec 02, 2003	15.15	15.29	15.07	15.24	3,695,762	+0.16(+1.07%)
Dec 01, 2003	15.25	15.58	15.04	15.08	6,698,283	-0.82(-5.14%)
Nov 28, 2003	15.97	15.98	15.86	15.90	1,170,415	-0.06(-0.40%)
Nov 26, 2003	15.42	16.00	15.42	15.97	5,021,319	+0.55(+3.58%)
Nov 25, 2003	14.95	15.48	14.95	15.41	2,817,569	+0.41(+2.76%)
Nov 24, 2003	14.61	15.01	14.59	15.00	1,377,343	+0.43(+2.97%)
Nov 21, 2003	14.50	14.62	14.48	14.57	917,140	+0.07(+0.48%)
Nov 20, 2003	14.38	14.62	14.36	14.50	1,394,532	+0.03(+0.22%)
Nov 19, 2003	14.12	14.48	13.99	14.47	2,197,656	+0.34(+2.44%)
Nov 18, 2003	13.93	14.16	13.90	14.12	1,094,258	+0.24(+1.76%)
Nov 17, 2003	13.92	13.93	13.81	13.88	708,037	-0.15(-1.08%)
Nov 14, 2003	14.01	14.09	13.93	14.03	809,216	+0.01(+0.07%)
Nov 13, 2003	13.57	14.11	13.53	14.02	1,842,767	+0.46(+3.35%)
Nov 12, 2003	13.33	13.58	13.29	13.57	1,007,005	+0.23(+1.76%)
Nov 11, 2003	13.42	13.44	13.25	13.33	1,148,003	-0.18(-1.33%)
Nov 10, 2003	13.65	13.65	13.34	13.51	1,422,601	-0.14(-1.04%)
Nov 07, 2003	13.49	13.79	13.49	13.65	1,455,675	+0.28(+2.06%)
Nov 06, 2003	13.49	13.50	13.30	13.38	1,482,656	-0.11(-0.85%)
Nov 05, 2003	13.79	13.79	13.79	13.49	975,237	-0.12(-0.91%)
Nov 04, 2003	13.79	13.79	13.79	13.62	734,713	-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.