Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.25	17.29	16.79	16.85	1,349,378	-0.52(-3.01%)
Jan 29, 2004	17.68	17.68	17.22	17.37	1,522,371	-0.12(-0.70%)
Jan 28, 2004	17.75	18.08	16.95	17.50	2,690,392	-1.03(-5.54%)
Jan 27, 2004	18.40	18.63	17.36	18.52	653,221	+0.12(+0.66%)
Jan 26, 2004	18.29	18.44	18.23	18.40	1,021,791	+0.00(+0.00%)
Jan 23, 2004	18.47	18.65	18.30	18.40	514,659	-0.04(-0.19%)
Jan 22, 2004	18.54	18.68	18.36	18.44	603,735	-0.18(-0.96%)
Jan 21, 2004	18.40	18.72	18.27	18.62	818,130	+0.29(+1.57%)
Jan 20, 2004	18.36	18.44	18.19	18.33	831,791	-0.03(-0.16%)
Jan 16, 2004	18.62	18.65	18.26	18.36	744,806	-0.26(-1.39%)
Jan 15, 2004	18.65	18.72	18.34	18.62	600,110	-0.14(-0.76%)
Jan 14, 2004	18.52	18.78	18.43	18.76	486,779	+0.24(+1.32%)
Jan 13, 2004	18.44	18.65	18.39	18.52	732,957	+0.08(+0.43%)
Jan 12, 2004	18.29	18.44	17.92	18.44	1,344,359	+0.13(+0.71%)
Jan 09, 2004	18.62	18.62	18.16	18.31	1,445,842	-0.39(-2.07%)
Jan 08, 2004	17.93	19.01	17.93	18.69	2,373,678	+0.83(+4.66%)
Jan 07, 2004	17.83	17.96	17.74	17.86	1,572,555	+0.03(+0.16%)
Jan 06, 2004	17.54	17.86	17.47	17.83	1,183,633	+0.25(+1.43%)
Jan 05, 2004	17.03	17.60	17.03	17.58	1,223,640	+0.60(+3.50%)
Jan 02, 2004	16.74	17.15	16.73	16.99	932,437	+0.24(+1.46%)
Dec 31, 2003	16.54	16.79	16.54	16.74	802,517	+0.19(+1.17%)
Dec 30, 2003	16.59	16.60	16.46	16.55	569,861	+0.08(+0.48%)
Dec 29, 2003	16.21	16.56	16.19	16.47	671,204	+0.34(+2.09%)
Dec 26, 2003	16.14	16.18	16.00	16.13	183,309	+0.03(+0.18%)
Dec 24, 2003	16.14	16.23	16.08	16.10	256,493	-0.04(-0.22%)
Dec 23, 2003	16.16	16.28	15.96	16.14	926,024	+0.17(+1.08%)
Dec 22, 2003	15.96	16.06	15.78	15.97	715,672	+0.01(+0.05%)
Dec 19, 2003	16.03	16.14	15.81	15.96	1,164,396	+0.18(+1.14%)
Dec 18, 2003	15.49	15.85	15.39	15.78	786,347	+0.29(+1.90%)
Dec 17, 2003	15.60	15.60	15.37	15.49	769,758	-0.13(-0.83%)
Dec 16, 2003	15.36	15.64	15.22	15.62	831,373	+0.27(+1.73%)
Dec 15, 2003	15.60	15.68	15.31	15.35	1,091,212	-0.01(-0.05%)
Dec 12, 2003	15.29	15.48	15.29	15.36	588,819	+0.02(+0.14%)
Dec 11, 2003	14.76	15.37	14.67	15.34	708,284	+0.50(+3.38%)
Dec 10, 2003	15.05	15.20	14.71	14.84	843,640	-0.16(-1.05%)
Dec 09, 2003	15.51	15.55	14.99	14.99	731,842	-0.43(-2.79%)
Dec 08, 2003	15.15	15.42	14.99	15.42	790,111	+0.36(+2.38%)
Dec 05, 2003	15.35	15.35	14.89	15.06	749,685	-0.45(-2.91%)
Dec 04, 2003	15.69	15.75	15.40	15.52	686,398	-0.16(-1.01%)
Dec 03, 2003	15.73	15.98	15.66	15.67	791,365	-0.10(-0.64%)
Dec 02, 2003	16.05	16.05	15.77	15.77	560,382	-0.33(-2.05%)
Dec 01, 2003	16.00	16.12	15.87	16.10	1,223,640	+0.14(+0.85%)
Nov 28, 2003	15.95	16.02	15.84	15.97	466,567	+0.01(+0.05%)
Nov 26, 2003	16.20	16.21	15.85	15.96	1,255,005	-0.27(-1.64%)
Nov 25, 2003	16.00	16.38	16.00	16.23	549,787	+0.18(+1.12%)
Nov 24, 2003	15.93	16.17	15.75	16.05	967,286	+0.27(+1.68%)
Nov 21, 2003	15.89	15.96	15.74	15.78	478,276	+0.02(+0.14%)
Nov 20, 2003	15.77	15.95	15.65	15.76	660,191	-0.06(-0.36%)
Nov 19, 2003	15.89	15.89	15.70	15.82	677,198	-0.03(-0.18%)
Nov 18, 2003	16.24	16.26	15.84	15.85	702,987	-0.37(-2.26%)
Nov 17, 2003	16.23	16.57	16.10	16.21	711,769	-0.39(-2.38%)
Nov 14, 2003	16.39	16.89	16.39	16.61	979,553	-0.11(-0.64%)
Nov 13, 2003	16.79	16.79	16.57	16.71	520,235	-0.10(-0.60%)
Nov 12, 2003	16.50	16.87	16.48	16.82	992,796	+0.32(+1.96%)
Nov 11, 2003	16.89	16.93	16.43	16.49	1,156,032	-0.44(-2.63%)
Nov 10, 2003	17.05	17.07	16.83	16.94	1,031,131	-0.12(-0.72%)
Nov 07, 2003	17.27	17.36	17.02	17.06	1,186,003	-0.16(-0.96%)
Nov 06, 2003	17.04	17.25	16.91	17.22	1,703,450	+0.26(+1.52%)
Nov 05, 2003	16.92	16.99	16.83	16.97	658,937	+0.09(+0.51%)
Nov 04, 2003	16.92	16.99	16.74	16.88	704,185	-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.