Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.71	15.91	15.47	15.68	122,096	-0.08(-0.48%)
Jan 29, 2004	15.80	15.89	15.62	15.76	162,233	-0.05(-0.30%)
Jan 28, 2004	16.24	16.41	15.69	15.80	310,350	-0.46(-2.80%)
Jan 27, 2004	16.20	16.33	16.02	16.26	230,918	+0.10(+0.65%)
Jan 26, 2004	16.13	16.28	16.08	16.16	428,337	+0.02(+0.12%)
Jan 23, 2004	16.09	16.23	15.97	16.14	127,047	+0.01(+0.06%)
Jan 22, 2004	16.14	16.33	16.09	16.13	280,642	-0.02(-0.12%)
Jan 21, 2004	16.01	16.15	15.95	16.15	397,682	+0.09(+0.53%)
Jan 20, 2004	15.90	16.07	15.70	16.06	313,510	+0.16(+1.01%)
Jan 16, 2004	16.12	16.12	15.86	15.90	215,749	-0.19(-1.18%)
Jan 15, 2004	16.13	16.13	15.85	16.09	134,632	+0.00(+0.00%)
Jan 14, 2004	16.00	16.10	15.90	16.09	159,072	+0.05(+0.30%)
Jan 13, 2004	16.09	16.09	15.79	16.04	129,049	+0.00(+0.00%)
Jan 12, 2004	16.02	16.18	15.95	16.04	149,170	+0.00(+0.00%)
Jan 09, 2004	16.09	16.28	15.91	16.04	188,148	-0.18(-1.11%)
Jan 08, 2004	16.29	16.29	16.15	16.22	198,999	-0.01(-0.06%)
Jan 07, 2004	16.13	16.33	16.09	16.23	246,088	+0.02(+0.12%)
Jan 06, 2004	15.75	16.21	15.70	16.21	387,674	+0.47(+3.02%)
Jan 05, 2004	15.84	15.95	15.71	15.74	294,442	-0.06(-0.36%)
Jan 02, 2004	15.51	15.89	15.51	15.80	388,200	+0.47(+3.10%)
Dec 31, 2003	15.61	15.65	15.32	15.32	225,230	-0.28(-1.82%)
Dec 30, 2003	15.80	15.80	15.60	15.61	113,141	-0.21(-1.32%)
Dec 29, 2003	15.56	15.83	15.58	15.81	172,557	+0.26(+1.65%)
Dec 26, 2003	15.51	15.59	15.46	15.56	88,806	+0.08(+0.49%)
Dec 24, 2003	15.50	15.52	15.35	15.48	74,690	+0.06(+0.37%)
Dec 23, 2003	15.45	15.51	15.37	15.43	214,168	-0.01(-0.06%)
Dec 22, 2003	15.24	15.43	14.98	15.43	383,038	+0.14(+0.93%)
Dec 19, 2003	15.49	15.52	15.10	15.29	262,838	-0.20(-1.29%)
Dec 18, 2003	15.44	15.61	15.44	15.49	342,691	-0.06(-0.37%)
Dec 17, 2003	15.38	15.51	15.30	15.55	227,337	-0.03(-0.18%)
Dec 16, 2003	15.52	15.59	15.43	15.58	208,164	+0.13(+0.86%)
Dec 15, 2003	15.41	15.62	15.41	15.44	283,802	+0.11(+0.74%)
Dec 12, 2003	15.36	15.38	15.17	15.33	344,271	-0.08(-0.49%)
Dec 11, 2003	15.33	15.47	15.22	15.41	241,980	+0.12(+0.81%)
Dec 10, 2003	15.45	15.46	15.21	15.28	171,398	-0.07(-0.43%)
Dec 09, 2003	15.62	15.62	15.24	15.35	201,843	-0.09(-0.55%)
Dec 08, 2003	15.21	15.46	15.21	15.43	235,975	+0.34(+2.26%)
Dec 05, 2003	15.24	15.24	15.08	15.09	117,461	-0.19(-1.24%)
Dec 04, 2003	15.27	15.33	15.17	15.28	253,673	+0.06(+0.37%)
Dec 03, 2003	15.40	15.62	15.22	15.23	329,944	-0.46(-2.91%)
Dec 02, 2003	16.14	16.14	15.64	15.68	149,275	-0.22(-1.37%)
Dec 01, 2003	15.66	16.00	15.66	15.90	371,134	+0.37(+2.38%)
Nov 28, 2003	15.50	15.71	15.44	15.53	67,526	+0.03(+0.18%)
Nov 26, 2003	15.55	15.59	15.25	15.50	237,239	+0.00(+0.00%)
Nov 25, 2003	15.71	15.71	15.49	15.50	287,173	-0.26(-1.63%)
Nov 24, 2003	15.31	15.76	15.19	15.76	544,850	+0.68(+4.53%)
Nov 21, 2003	15.17	15.17	14.96	15.07	288,964	-0.09(-0.63%)
Nov 20, 2003	15.19	15.26	15.06	15.17	249,354	-0.07(-0.44%)
Nov 19, 2003	15.28	15.34	15.09	15.24	308,243	+0.09(+0.63%)
Nov 18, 2003	15.52	15.57	15.11	15.14	281,590	-0.28(-1.85%)
Nov 17, 2003	15.29	15.50	15.28	15.43	390,097	-0.27(-1.69%)
Nov 14, 2003	15.63	15.72	15.52	15.69	402,211	-0.01(-0.06%)
Nov 13, 2003	15.49	15.75	15.48	15.70	322,570	+0.16(+1.04%)
Nov 12, 2003	15.06	15.59	15.06	15.54	262,312	+0.47(+3.09%)
Nov 11, 2003	15.33	15.43	15.00	15.07	335,211	-0.23(-1.49%)
Nov 10, 2003	15.62	15.62	15.19	15.30	449,617	-0.32(-2.07%)
Nov 07, 2003	15.61	15.61	15.40	15.62	500,816	+0.15(+0.98%)
Nov 06, 2003	14.67	15.47	14.67	15.47	777,665	+0.81(+5.50%)
Nov 05, 2003	14.61	14.71	14.57	14.67	676,744	+0.13(+0.91%)
Nov 04, 2003	14.58	14.69	14.53	14.53	293,897	-0.20(-1.35%)

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.