Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.55	15.70	15.44	15.64	249,835	-0.05(-0.30%)
Jan 29, 2004	15.66	15.96	15.59	15.69	258,633	-0.02(-0.14%)
Jan 28, 2004	15.98	16.09	15.69	15.71	239,878	-0.18(-1.14%)
Jan 27, 2004	15.94	16.12	15.71	15.89	414,462	-0.28(-1.74%)
Jan 26, 2004	15.76	16.19	15.76	16.17	434,606	+0.25(+1.57%)
Jan 23, 2004	16.06	16.16	15.76	15.92	373,247	-0.09(-0.57%)
Jan 22, 2004	16.11	16.40	15.97	16.01	238,258	-0.28(-1.72%)
Jan 21, 2004	15.96	16.32	15.96	16.30	321,382	+0.16(+1.02%)
Jan 20, 2004	16.15	16.23	15.96	16.13	812,254	+0.03(+0.16%)
Jan 16, 2004	16.07	16.19	15.67	16.11	312,352	+0.14(+0.87%)
Jan 15, 2004	15.88	15.98	15.43	15.97	330,451	-0.09(-0.54%)
Jan 14, 2004	15.96	16.11	15.72	16.05	325,846	+0.33(+2.12%)
Jan 13, 2004	15.47	15.92	15.46	15.72	415,840	+0.22(+1.39%)
Jan 12, 2004	15.20	15.73	15.20	15.50	429,114	+0.04(+0.28%)
Jan 09, 2004	15.33	15.66	15.00	15.46	485,826	-0.22(-1.38%)
Jan 08, 2004	15.48	15.74	15.38	15.68	368,297	+0.28(+1.79%)
Jan 07, 2004	15.33	15.46	15.05	15.40	484,981	+0.05(+0.34%)
Jan 06, 2004	15.20	15.45	15.04	15.35	310,268	+0.23(+1.54%)
Jan 05, 2004	15.33	15.33	15.05	15.12	475,821	-0.11(-0.71%)
Jan 02, 2004	14.86	15.39	14.86	15.22	1,044,723	+0.28(+1.85%)
Dec 31, 2003	15.44	15.53	14.91	14.95	238,258	-0.47(-3.03%)
Dec 30, 2003	15.54	15.55	15.34	15.41	357,956	-0.09(-0.56%)
Dec 29, 2003	15.33	15.52	15.22	15.50	210,391	+0.35(+2.28%)
Dec 26, 2003	15.07	15.26	15.07	15.15	50,372	+0.03(+0.20%)
Dec 24, 2003	15.39	15.44	15.12	15.12	151,086	-0.30(-1.96%)
Dec 23, 2003	14.97	15.43	14.96	15.43	491,355	+0.31(+2.06%)
Dec 22, 2003	14.92	15.12	14.92	15.12	249,457	+0.06(+0.40%)
Dec 19, 2003	14.87	15.11	14.79	15.06	646,698	+0.16(+1.04%)
Dec 18, 2003	14.21	14.92	14.21	14.90	585,457	+0.16(+1.11%)
Dec 17, 2003	14.60	14.80	14.48	14.74	211,769	-0.07(-0.50%)
Dec 16, 2003	14.35	14.90	14.28	14.81	427,700	+0.45(+3.16%)
Dec 15, 2003	14.83	14.87	14.29	14.36	505,311	-0.47(-3.18%)
Dec 12, 2003	14.69	14.94	14.56	14.83	495,935	-0.01(-0.09%)
Dec 11, 2003	14.48	15.12	14.25	14.84	470,850	+0.36(+2.51%)
Dec 10, 2003	14.37	14.48	14.18	14.48	309,622	+0.10(+0.66%)
Dec 09, 2003	14.34	14.49	14.13	14.38	479,074	-0.05(-0.33%)
Dec 08, 2003	14.39	14.55	14.34	14.43	306,707	-0.19(-1.30%)
Dec 05, 2003	14.63	14.68	14.53	14.62	266,997	-0.01(-0.06%)
Dec 04, 2003	14.63	14.66	14.35	14.63	480,820	-0.06(-0.38%)
Dec 03, 2003	14.75	14.91	14.67	14.68	531,827	-0.24(-1.59%)
Dec 02, 2003	14.68	14.95	14.34	14.92	384,917	+0.00(+0.00%)
Dec 01, 2003	14.25	14.99	14.04	14.92	942,763	+0.87(+6.21%)
Nov 28, 2003	14.12	14.21	14.04	14.05	99,285	-0.19(-1.33%)
Nov 26, 2003	14.16	14.24	14.02	14.24	317,879	+0.13(+0.95%)
Nov 25, 2003	13.70	14.15	13.65	14.11	417,616	+0.21(+1.49%)
Nov 24, 2003	13.70	14.04	13.56	13.90	369,781	+0.21(+1.51%)
Nov 21, 2003	13.58	13.74	13.56	13.69	279,162	+0.11(+0.79%)
Nov 20, 2003	13.51	13.65	13.43	13.58	468,486	-0.02(-0.13%)
Nov 19, 2003	13.43	13.67	13.43	13.60	248,420	+0.10(+0.77%)
Nov 18, 2003	13.47	13.69	13.47	13.50	304,787	-0.11(-0.79%)
Nov 17, 2003	13.50	13.61	13.41	13.60	568,121	+0.01(+0.10%)
Nov 14, 2003	13.37	13.63	13.37	13.59	918,940	+0.04(+0.32%)
Nov 13, 2003	13.00	13.61	13.00	13.55	1,225,950	+0.30(+2.28%)
Nov 12, 2003	12.78	13.29	12.78	13.25	510,847	+0.45(+3.55%)
Nov 11, 2003	12.63	12.85	12.61	12.79	287,882	+0.10(+0.75%)
Nov 10, 2003	12.76	12.91	12.64	12.70	164,826	-0.13(-1.01%)
Nov 07, 2003	12.57	12.91	12.57	12.83	287,898	+0.19(+1.54%)
Nov 06, 2003	12.52	12.68	12.45	12.63	148,410	+0.02(+0.17%)
Nov 05, 2003	12.21	12.74	11.88	12.61	306,301	+0.42(+3.44%)
Nov 04, 2003	12.23	12.36	12.07	12.19	122,849	+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.