Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.98	16.01	15.53	15.55	160,875	-0.40(-2.49%)
Jan 29, 2004	16.07	16.10	15.82	15.95	101,250	-0.05(-0.33%)
Jan 28, 2004	16.64	16.68	15.99	16.00	100,125	-0.59(-3.57%)
Jan 27, 2004	16.92	16.92	16.57	16.59	157,050	-0.32(-1.89%)
Jan 26, 2004	16.47	17.03	16.33	16.91	249,300	+0.44(+2.66%)
Jan 23, 2004	16.07	16.47	16.02	16.47	223,650	+0.46(+2.87%)
Jan 22, 2004	16.03	16.19	15.95	16.01	128,025	-0.03(-0.20%)
Jan 21, 2004	16.22	16.24	16.00	16.05	93,375	-0.19(-1.17%)
Jan 20, 2004	16.13	16.27	16.09	16.24	206,100	+0.08(+0.50%)
Jan 16, 2004	16.08	16.32	16.05	16.16	132,750	+0.15(+0.94%)
Jan 15, 2004	15.99	16.41	15.93	16.01	271,125	+0.09(+0.54%)
Jan 14, 2004	15.45	16.10	15.41	15.92	327,600	+0.51(+3.33%)
Jan 13, 2004	15.23	15.41	15.01	15.41	143,325	+0.13(+0.87%)
Jan 12, 2004	14.81	15.27	14.81	15.27	215,775	+0.46(+3.08%)
Jan 09, 2004	14.81	14.85	14.74	14.82	143,775	-0.03(-0.18%)
Jan 08, 2004	14.87	14.93	14.79	14.84	70,200	+0.04(+0.28%)
Jan 07, 2004	14.67	14.81	14.59	14.80	333,675	+0.08(+0.52%)
Jan 06, 2004	14.76	14.81	14.65	14.73	160,650	-0.02(-0.14%)
Jan 05, 2004	14.81	14.92	14.64	14.75	246,600	-0.07(-0.44%)
Jan 02, 2004	14.93	15.48	14.81	14.81	119,700	+0.17(+1.19%)
Dec 31, 2003	15.19	15.33	14.64	14.64	166,050	-0.62(-4.08%)
Dec 30, 2003	14.96	15.26	14.88	15.26	179,325	+0.40(+2.69%)
Dec 29, 2003	14.70	14.87	14.70	14.86	136,800	+0.19(+1.31%)
Dec 26, 2003	14.62	14.67	14.59	14.67	72,675	+0.04(+0.30%)
Dec 24, 2003	14.74	14.81	14.62	14.62	60,525	-0.12(-0.80%)
Dec 23, 2003	14.59	14.76	14.58	14.74	224,550	+0.10(+0.71%)
Dec 22, 2003	14.47	14.64	14.41	14.64	202,725	+0.13(+0.92%)
Dec 19, 2003	14.45	14.50	14.33	14.50	177,750	+0.05(+0.37%)
Dec 18, 2003	14.22	14.43	14.19	14.45	214,650	+0.21(+1.50%)
Dec 17, 2003	14.25	14.29	14.19	14.24	200,250	-0.02(-0.12%)
Dec 16, 2003	14.40	14.44	14.21	14.25	413,100	-0.12(-0.82%)
Dec 15, 2003	15.05	15.05	14.36	14.37	442,800	-0.67(-4.45%)
Dec 12, 2003	14.42	15.06	14.36	15.04	254,250	+0.60(+4.12%)
Dec 11, 2003	14.48	14.50	14.37	14.45	321,975	-0.03(-0.20%)
Dec 10, 2003	14.01	14.65	13.99	14.48	765,900	+0.48(+3.41%)
Dec 09, 2003	13.96	14.11	13.96	14.00	2,393,550	+0.04(+0.32%)
Dec 08, 2003	13.70	13.97	13.70	13.96	298,350	+0.26(+1.88%)
Dec 05, 2003	13.84	13.84	13.69	13.70	110,700	-0.13(-0.96%)
Dec 04, 2003	13.24	13.91	13.21	13.83	683,325	+0.76(+5.85%)
Dec 03, 2003	13.19	13.21	13.00	13.07	96,750	-0.09(-0.70%)
Dec 02, 2003	13.10	13.21	13.07	13.16	123,750	+0.09(+0.70%)
Dec 01, 2003	13.17	13.20	13.06	13.07	145,125	+0.18(+1.38%)
Nov 28, 2003	12.95	13.01	12.89	12.89	18,900	-0.04(-0.32%)
Nov 26, 2003	13.08	13.11	12.89	12.93	49,050	-0.07(-0.50%)
Nov 25, 2003	13.03	13.05	12.97	13.00	65,475	-0.03(-0.20%)
Nov 24, 2003	12.70	13.11	12.70	13.02	99,450	+0.36(+2.81%)
Nov 21, 2003	12.65	12.71	12.63	12.67	23,625	+0.07(+0.59%)
Nov 20, 2003	12.73	12.84	12.60	12.59	79,875	-0.14(-1.12%)
Nov 19, 2003	12.64	12.80	12.61	12.73	70,650	+0.10(+0.77%)
Nov 18, 2003	12.78	12.81	12.57	12.64	190,125	-0.15(-1.14%)
Nov 17, 2003	12.77	12.81	12.65	12.78	126,225	-0.09(-0.71%)
Nov 14, 2003	12.99	12.99	12.90	12.87	82,350	-0.10(-0.75%)
Nov 13, 2003	12.99	13.02	12.92	12.97	73,350	-0.05(-0.39%)
Nov 12, 2003	12.78	13.04	12.78	13.02	77,175	+0.28(+2.16%)
Nov 11, 2003	12.82	12.86	12.69	12.75	86,850	-0.07(-0.53%)
Nov 10, 2003	12.73	12.90	12.73	12.81	126,000	+0.06(+0.46%)
Nov 07, 2003	12.79	12.83	12.79	12.76	45,675	-0.07(-0.58%)
Nov 06, 2003	12.76	12.86	12.73	12.83	52,875	+0.04(+0.30%)
Nov 05, 2003	12.68	12.84	12.68	12.79	61,200	+0.00(+0.00%)
Nov 04, 2003	12.68	12.83	12.68	12.79	69,525	+0.17(+1.36%)

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.