Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.87	15.97	15.72	15.92	19,178,960	-0.11(-0.71%)
Jan 29, 2004	15.92	16.21	15.87	16.03	13,793,220	+0.06(+0.41%)
Jan 28, 2004	16.10	16.25	15.88	15.96	15,496,683	-0.19(-1.20%)
Jan 27, 2004	16.17	16.35	16.15	16.16	13,178,786	-0.06(-0.40%)
Jan 26, 2004	16.13	16.29	16.11	16.22	13,051,320	+0.05(+0.30%)
Jan 23, 2004	15.97	16.21	15.95	16.17	17,348,030	+0.23(+1.44%)
Jan 22, 2004	16.01	16.06	15.85	15.94	17,230,466	-0.15(-0.90%)
Jan 21, 2004	16.10	16.16	16.05	16.09	12,360,159	-0.05(-0.30%)
Jan 20, 2004	16.06	16.18	16.05	16.14	13,577,271	+0.02(+0.10%)
Jan 16, 2004	16.07	16.17	16.03	16.12	12,812,786	+0.05(+0.30%)
Jan 15, 2004	15.97	16.09	15.90	16.07	15,453,988	-0.02(-0.14%)
Jan 14, 2004	16.07	16.11	16.03	16.10	11,702,720	+0.03(+0.18%)
Jan 13, 2004	16.08	16.23	16.03	16.07	13,776,823	-0.10(-0.60%)
Jan 12, 2004	16.00	16.18	15.98	16.16	14,238,423	+0.14(+0.85%)
Jan 09, 2004	16.20	16.42	16.03	16.03	20,307,588	-0.17(-1.06%)
Jan 08, 2004	16.10	16.21	16.05	16.20	14,031,755	+0.08(+0.48%)
Jan 07, 2004	16.23	16.24	16.07	16.12	15,844,739	-0.10(-0.64%)
Jan 06, 2004	16.23	16.28	16.20	16.23	12,720,590	-0.07(-0.42%)
Jan 05, 2004	16.27	16.35	16.18	16.29	15,067,259	+0.02(+0.12%)
Jan 02, 2004	16.42	16.48	16.16	16.27	11,153,565	-0.13(-0.79%)
Dec 31, 2003	16.33	16.42	16.29	16.40	10,789,112	+0.07(+0.46%)
Dec 30, 2003	16.16	16.43	16.15	16.33	11,011,868	+0.12(+0.72%)
Dec 29, 2003	16.13	16.21	16.09	16.21	10,985,261	+0.06(+0.40%)
Dec 26, 2003	16.14	16.19	16.12	16.15	3,321,844	+0.02(+0.12%)
Dec 24, 2003	16.16	16.20	16.11	16.13	5,168,861	-0.09(-0.54%)
Dec 23, 2003	16.21	16.27	16.13	16.22	11,401,071	+0.00(+0.02%)
Dec 22, 2003	16.18	16.22	16.08	16.21	14,730,341	+0.02(+0.12%)
Dec 19, 2003	16.17	16.23	16.08	16.19	21,850,172	+0.05(+0.32%)
Dec 18, 2003	16.15	16.22	15.97	16.14	23,122,044	-0.07(-0.46%)
Dec 17, 2003	16.34	16.40	16.14	16.22	17,268,520	-0.16(-1.01%)
Dec 16, 2003	16.15	16.45	16.10	16.38	26,595,796	+0.29(+1.79%)
Dec 15, 2003	16.10	16.12	16.02	16.09	25,265,450	+0.14(+0.85%)
Dec 12, 2003	15.68	16.01	15.60	15.96	21,486,338	+0.32(+2.03%)
Dec 11, 2003	15.56	15.72	15.48	15.64	16,244,152	+0.06(+0.41%)
Dec 10, 2003	15.40	15.64	15.40	15.58	16,085,748	+0.14(+0.90%)
Dec 09, 2003	15.34	15.51	15.34	15.44	16,045,528	+0.00(+0.02%)
Dec 08, 2003	15.11	15.50	15.07	15.43	22,424,386	+0.28(+1.83%)
Dec 05, 2003	15.14	15.19	15.03	15.16	13,837,153	-0.09(-0.57%)
Dec 04, 2003	15.27	15.32	15.16	15.24	13,749,288	-0.08(-0.51%)
Dec 03, 2003	15.19	15.41	15.19	15.32	16,981,102	+0.13(+0.83%)
Dec 02, 2003	15.16	15.21	15.04	15.19	14,751,379	-0.00(-0.02%)
Dec 01, 2003	15.08	15.21	14.99	15.20	12,872,187	+0.17(+1.12%)
Nov 28, 2003	14.95	15.09	14.94	15.03	5,268,792	-0.06(-0.41%)
Nov 26, 2003	14.97	15.11	14.93	15.09	10,058,040	+0.04(+0.26%)
Nov 25, 2003	14.97	15.12	14.93	15.05	10,777,046	+0.05(+0.32%)
Nov 24, 2003	14.99	15.15	14.94	15.00	12,227,433	+0.00(+0.00%)
Nov 21, 2003	14.99	15.04	14.93	15.00	10,280,486	-0.01(-0.06%)
Nov 20, 2003	15.11	15.17	14.91	15.01	11,427,060	-0.13(-0.87%)
Nov 19, 2003	15.06	15.16	15.03	15.15	12,460,708	+0.12(+0.77%)
Nov 18, 2003	15.04	15.12	14.97	15.03	13,854,169	-0.06(-0.39%)
Nov 17, 2003	15.02	15.13	14.96	15.09	9,438,037	-0.00(-0.02%)
Nov 14, 2003	15.12	15.19	15.03	15.09	10,894,921	-0.08(-0.51%)
Nov 13, 2003	15.08	15.20	15.05	15.17	10,591,726	-0.05(-0.32%)
Nov 12, 2003	14.98	15.25	14.96	15.22	10,086,194	+0.18(+1.20%)
Nov 11, 2003	15.07	15.14	14.98	15.04	8,298,579	-0.03(-0.21%)
Nov 10, 2003	15.01	15.13	15.01	15.07	7,525,431	-0.00(-0.02%)
Nov 07, 2003	15.11	15.19	15.00	15.07	11,515,234	-0.13(-0.83%)
Nov 06, 2003	15.16	15.20	15.09	15.20	10,780,759	+0.01(+0.08%)
Nov 05, 2003	15.12	15.19	15.04	15.19	12,112,652	+0.03(+0.17%)
Nov 04, 2003	15.03	15.19	15.03	15.16	13,666,683	+0.07(+0.47%)

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.