Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.04	18.08	17.55	17.62	1,290,651	-0.55(-3.01%)
Jan 29, 2004	18.49	18.49	18.01	18.17	1,456,116	-0.13(-0.70%)
Jan 28, 2004	18.56	18.90	17.72	18.29	2,573,303	-1.07(-5.54%)
Jan 27, 2004	19.24	19.48	18.15	19.37	624,792	+0.13(+0.66%)
Jan 26, 2004	19.12	19.28	19.06	19.24	977,322	+0.00(+0.00%)
Jan 23, 2004	19.31	19.50	19.13	19.24	492,260	-0.04(-0.19%)
Jan 22, 2004	19.39	19.53	19.20	19.28	577,459	-0.19(-0.96%)
Jan 21, 2004	19.24	19.58	19.10	19.46	782,524	+0.30(+1.57%)
Jan 20, 2004	19.19	19.28	19.01	19.16	795,590	-0.03(-0.16%)
Jan 16, 2004	19.46	19.50	19.10	19.19	712,391	-0.27(-1.39%)
Jan 15, 2004	19.50	19.58	19.18	19.46	573,993	-0.15(-0.76%)
Jan 14, 2004	19.36	19.64	19.27	19.61	465,594	+0.25(+1.32%)
Jan 13, 2004	19.28	19.50	19.23	19.36	701,058	+0.08(+0.43%)
Jan 12, 2004	19.13	19.28	18.74	19.28	1,285,851	+0.14(+0.71%)
Jan 09, 2004	19.46	19.46	18.99	19.14	1,382,917	-0.41(-2.07%)
Jan 08, 2004	18.75	19.88	18.75	19.55	2,270,373	+0.87(+4.66%)
Jan 07, 2004	18.65	18.77	18.55	18.68	1,504,115	+0.03(+0.16%)
Jan 06, 2004	18.34	18.68	18.26	18.65	1,132,120	+0.26(+1.43%)
Jan 05, 2004	17.81	18.40	17.81	18.38	1,170,386	+0.62(+3.51%)
Jan 02, 2004	17.51	17.93	17.49	17.76	891,856	+0.26(+1.46%)
Dec 31, 2003	17.29	17.56	17.29	17.51	767,591	+0.20(+1.17%)
Dec 30, 2003	17.34	17.36	17.21	17.30	545,060	+0.08(+0.48%)
Dec 29, 2003	16.94	17.31	16.93	17.22	641,992	+0.35(+2.09%)
Dec 26, 2003	16.88	16.91	16.73	16.87	175,331	+0.03(+0.18%)
Dec 24, 2003	16.88	16.97	16.81	16.84	245,330	-0.04(-0.22%)
Dec 23, 2003	16.90	17.02	16.69	16.88	885,723	+0.18(+1.08%)
Dec 22, 2003	16.69	16.79	16.50	16.70	684,525	+0.01(+0.04%)
Dec 19, 2003	16.76	16.88	16.53	16.69	1,113,720	+0.19(+1.14%)
Dec 18, 2003	16.19	16.58	16.09	16.50	752,124	+0.31(+1.90%)
Dec 17, 2003	16.31	16.31	16.07	16.19	736,258	-0.14(-0.83%)
Dec 16, 2003	16.06	16.35	15.91	16.33	795,190	+0.28(+1.73%)
Dec 15, 2003	16.31	16.40	16.01	16.05	1,043,721	-0.01(-0.05%)
Dec 12, 2003	15.99	16.19	15.99	16.06	563,193	+0.02(+0.14%)
Dec 11, 2003	15.44	16.07	15.34	16.04	677,458	+0.53(+3.38%)
Dec 10, 2003	15.74	15.89	15.38	15.51	806,924	-0.17(-1.05%)
Dec 09, 2003	16.22	16.26	15.68	15.68	699,991	-0.45(-2.79%)
Dec 08, 2003	15.84	16.13	15.68	16.13	755,724	+0.38(+2.38%)
Dec 05, 2003	16.05	16.05	15.56	15.75	717,058	-0.47(-2.91%)
Dec 04, 2003	16.40	16.46	16.10	16.22	656,525	-0.16(-1.01%)
Dec 03, 2003	16.45	16.71	16.37	16.39	756,924	-0.11(-0.64%)
Dec 02, 2003	16.79	16.79	16.49	16.49	535,993	-0.35(-2.05%)
Dec 01, 2003	16.73	16.85	16.59	16.84	1,170,386	+0.14(+0.85%)
Nov 28, 2003	16.68	16.75	16.56	16.70	446,261	+0.01(+0.04%)
Nov 26, 2003	16.94	16.94	16.57	16.69	1,200,386	-0.28(-1.64%)
Nov 25, 2003	16.73	17.12	16.73	16.97	525,860	+0.19(+1.12%)
Nov 24, 2003	16.65	16.91	16.46	16.78	925,189	+0.28(+1.68%)
Nov 21, 2003	16.61	16.69	16.46	16.50	457,461	+0.02(+0.14%)
Nov 20, 2003	16.49	16.67	16.37	16.48	631,459	-0.06(-0.36%)
Nov 19, 2003	16.61	16.61	16.42	16.54	647,725	-0.03(-0.18%)
Nov 18, 2003	16.98	17.00	16.56	16.57	672,392	-0.38(-2.26%)
Nov 17, 2003	16.97	17.33	16.84	16.95	680,792	-0.41(-2.38%)
Nov 14, 2003	17.14	17.66	17.14	17.36	936,922	-0.11(-0.64%)
Nov 13, 2003	17.55	17.55	17.33	17.48	497,594	-0.11(-0.60%)
Nov 12, 2003	17.25	17.64	17.23	17.58	949,589	+0.34(+1.96%)
Nov 11, 2003	17.66	17.70	17.18	17.24	1,105,720	-0.46(-2.63%)
Nov 10, 2003	17.83	17.84	17.60	17.71	986,255	-0.13(-0.71%)
Nov 07, 2003	18.06	18.15	17.80	17.84	1,134,386	-0.17(-0.96%)
Nov 06, 2003	17.82	18.04	17.68	18.01	1,629,314	+0.27(+1.52%)
Nov 05, 2003	17.69	17.76	17.60	17.74	630,259	+0.09(+0.51%)
Nov 04, 2003	17.69	17.76	17.50	17.65	673,538	-0.09(-0.51%)

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.