Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.70	15.85	15.70	15.79	13,544,714	+0.01(+0.08%)
Jan 29, 2004	15.44	15.80	15.42	15.78	17,925,548	+0.37(+2.41%)
Jan 28, 2004	15.50	15.62	15.33	15.41	11,188,068	-0.09(-0.56%)
Jan 27, 2004	15.56	15.60	15.49	15.50	8,711,430	-0.10(-0.65%)
Jan 26, 2004	15.31	15.62	15.31	15.60	9,441,302	+0.23(+1.49%)
Jan 23, 2004	15.54	15.55	15.30	15.37	9,944,629	-0.14(-0.88%)
Jan 22, 2004	15.35	15.56	15.35	15.51	8,477,845	+0.01(+0.08%)
Jan 21, 2004	15.34	15.49	15.34	15.49	11,491,088	+0.07(+0.49%)
Jan 20, 2004	15.38	15.50	15.35	15.42	10,775,935	-0.05(-0.33%)
Jan 16, 2004	15.62	15.62	15.41	15.47	13,232,094	-0.08(-0.51%)
Jan 15, 2004	15.61	15.65	15.52	15.55	9,440,342	-0.08(-0.52%)
Jan 14, 2004	15.59	15.70	15.58	15.63	9,766,081	+0.05(+0.33%)
Jan 13, 2004	15.63	15.67	15.51	15.58	10,645,064	-0.09(-0.55%)
Jan 12, 2004	15.54	15.67	15.53	15.67	13,173,538	+0.10(+0.61%)
Jan 09, 2004	15.45	15.63	15.45	15.57	14,946,542	+0.08(+0.51%)
Jan 08, 2004	15.59	15.62	15.41	15.49	14,792,952	+0.16(+1.05%)
Jan 07, 2004	15.39	15.42	15.28	15.33	11,290,461	-0.14(-0.89%)
Jan 06, 2004	15.44	15.49	15.42	15.47	8,896,698	-0.08(-0.50%)
Jan 05, 2004	15.47	15.57	15.44	15.54	10,757,056	+0.08(+0.50%)
Jan 02, 2004	15.57	15.63	15.45	15.47	8,870,780	-0.14(-0.89%)
Dec 31, 2003	15.54	15.62	15.54	15.61	7,157,611	+0.03(+0.21%)
Dec 30, 2003	15.50	15.58	15.48	15.57	7,137,773	+0.07(+0.47%)
Dec 29, 2003	15.33	15.50	15.32	15.50	7,734,534	+0.15(+0.98%)
Dec 26, 2003	15.32	15.37	15.30	15.35	1,648,532	-0.02(-0.10%)
Dec 24, 2003	15.34	15.40	15.32	15.37	3,195,311	-0.02(-0.14%)
Dec 23, 2003	15.35	15.41	15.32	15.39	8,625,036	+0.05(+0.34%)
Dec 22, 2003	15.25	15.34	15.20	15.34	7,653,899	+0.10(+0.65%)
Dec 19, 2003	15.54	15.55	15.20	15.24	20,884,074	-0.28(-1.80%)
Dec 18, 2003	15.39	15.52	15.34	15.52	12,451,985	+0.15(+0.95%)
Dec 17, 2003	15.41	15.43	15.31	15.37	10,349,083	-0.04(-0.27%)
Dec 16, 2003	15.42	15.45	15.30	15.42	15,089,893	+0.13(+0.85%)
Dec 15, 2003	15.18	15.39	15.18	15.29	14,044,201	+0.16(+1.03%)
Dec 12, 2003	15.00	15.18	14.97	15.13	11,648,838	+0.13(+0.85%)
Dec 11, 2003	15.14	15.14	14.94	15.00	12,381,590	-0.14(-0.91%)
Dec 10, 2003	15.07	15.15	15.05	15.14	6,632,846	+0.05(+0.32%)
Dec 09, 2003	15.13	15.15	15.05	15.09	11,249,184	-0.04(-0.29%)
Dec 08, 2003	15.07	15.14	15.02	15.13	8,220,582	+0.05(+0.35%)
Dec 05, 2003	15.08	15.12	15.02	15.08	5,838,338	-0.04(-0.29%)
Dec 04, 2003	15.09	15.19	15.06	15.12	9,036,849	-0.00(-0.02%)
Dec 03, 2003	15.10	15.17	15.03	15.13	9,017,330	-0.02(-0.12%)
Dec 02, 2003	15.12	15.19	15.07	15.15	7,937,400	-0.02(-0.11%)
Dec 01, 2003	15.06	15.17	15.04	15.16	7,680,137	+0.12(+0.83%)
Nov 28, 2003	14.97	15.09	14.97	15.04	3,659,280	+0.06(+0.38%)
Nov 26, 2003	15.17	15.17	14.97	14.98	11,078,635	-0.15(-1.02%)
Nov 25, 2003	15.13	15.20	15.01	15.14	10,659,783	+0.04(+0.26%)
Nov 24, 2003	14.99	15.23	14.93	15.10	10,774,655	+0.13(+0.90%)
Nov 21, 2003	14.95	15.08	14.92	14.96	8,120,748	+0.05(+0.37%)
Nov 20, 2003	14.97	15.03	14.91	14.91	8,174,825	-0.10(-0.70%)
Nov 19, 2003	14.92	15.07	14.84	15.01	8,361,053	+0.07(+0.44%)
Nov 18, 2003	15.00	15.12	14.93	14.95	8,858,940	-0.06(-0.40%)
Nov 17, 2003	14.91	15.06	14.87	15.01	7,705,416	+0.05(+0.34%)
Nov 14, 2003	15.01	15.08	14.89	14.96	8,891,578	-0.10(-0.66%)
Nov 13, 2003	15.00	15.12	14.99	15.06	8,352,413	-0.10(-0.67%)
Nov 12, 2003	14.93	15.20	14.92	15.16	8,521,363	+0.17(+1.12%)
Nov 11, 2003	15.00	15.06	14.97	14.99	9,651,529	-0.01(-0.07%)
Nov 10, 2003	15.11	15.17	14.95	15.00	10,263,329	-0.13(-0.84%)
Nov 07, 2003	15.24	15.31	15.10	15.13	8,812,223	-0.12(-0.77%)
Nov 06, 2003	15.13	15.27	15.13	15.24	8,380,891	+0.04(+0.26%)
Nov 05, 2003	15.17	15.23	15.12	15.21	8,058,353	-0.01(-0.04%)
Nov 04, 2003	15.24	15.28	15.17	15.21	7,639,820	-0.02(-0.15%)

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.