Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.80	15.90	15.66	15.85	19,261,260	-0.11(-0.71%)
Jan 29, 2004	15.85	16.14	15.80	15.96	13,852,410	+0.06(+0.41%)
Jan 28, 2004	16.03	16.19	15.82	15.90	15,563,183	-0.19(-1.20%)
Jan 27, 2004	16.11	16.28	16.09	16.09	13,235,339	-0.06(-0.40%)
Jan 26, 2004	16.06	16.22	16.04	16.15	13,107,326	+0.05(+0.30%)
Jan 23, 2004	15.90	16.14	15.88	16.11	17,422,474	+0.23(+1.44%)
Jan 22, 2004	15.94	16.00	15.78	15.88	17,304,404	-0.14(-0.90%)
Jan 21, 2004	16.03	16.09	15.98	16.02	12,413,199	-0.05(-0.30%)
Jan 20, 2004	16.00	16.11	15.98	16.07	13,635,534	+0.02(+0.10%)
Jan 16, 2004	16.01	16.10	15.96	16.05	12,867,768	+0.05(+0.30%)
Jan 15, 2004	15.90	16.02	15.83	16.01	15,520,305	-0.02(-0.14%)
Jan 14, 2004	16.00	16.04	15.96	16.03	11,752,939	+0.03(+0.18%)
Jan 13, 2004	16.01	16.16	15.96	16.00	13,835,943	-0.10(-0.60%)
Jan 12, 2004	15.93	16.11	15.92	16.10	14,299,523	+0.14(+0.85%)
Jan 09, 2004	16.13	16.35	15.96	15.96	20,394,732	-0.17(-1.06%)
Jan 08, 2004	16.03	16.14	15.98	16.13	14,091,968	+0.08(+0.48%)
Jan 07, 2004	16.16	16.17	16.00	16.05	15,912,732	-0.10(-0.64%)
Jan 06, 2004	16.16	16.21	16.13	16.16	12,775,177	-0.07(-0.42%)
Jan 05, 2004	16.20	16.28	16.11	16.22	15,131,916	+0.02(+0.12%)
Jan 02, 2004	16.35	16.41	16.10	16.20	11,201,427	-0.13(-0.79%)
Dec 31, 2003	16.26	16.35	16.22	16.33	10,835,410	+0.07(+0.46%)
Dec 30, 2003	16.09	16.36	16.08	16.26	11,059,122	+0.12(+0.72%)
Dec 29, 2003	16.06	16.14	16.02	16.14	11,032,401	+0.06(+0.40%)
Dec 26, 2003	16.08	16.12	16.05	16.08	3,336,099	+0.02(+0.12%)
Dec 24, 2003	16.10	16.13	16.04	16.06	5,191,042	-0.09(-0.54%)
Dec 23, 2003	16.14	16.20	16.06	16.15	11,449,996	+0.00(+0.02%)
Dec 22, 2003	16.11	16.15	16.01	16.14	14,793,553	+0.02(+0.12%)
Dec 19, 2003	16.10	16.16	16.01	16.12	21,943,936	+0.05(+0.32%)
Dec 18, 2003	16.08	16.15	15.90	16.07	23,221,266	-0.07(-0.46%)
Dec 17, 2003	16.27	16.33	16.07	16.15	17,342,622	-0.16(-1.01%)
Dec 16, 2003	16.08	16.38	16.03	16.31	26,709,926	+0.29(+1.79%)
Dec 15, 2003	16.03	16.05	15.95	16.02	25,373,870	+0.14(+0.85%)
Dec 12, 2003	15.61	15.94	15.53	15.89	21,578,540	+0.32(+2.03%)
Dec 11, 2003	15.49	15.65	15.41	15.57	16,313,860	+0.06(+0.42%)
Dec 10, 2003	15.34	15.58	15.34	15.51	16,154,776	+0.14(+0.90%)
Dec 09, 2003	15.27	15.45	15.27	15.37	16,114,383	+0.00(+0.02%)
Dec 08, 2003	15.05	15.43	15.00	15.37	22,520,614	+0.28(+1.83%)
Dec 05, 2003	15.08	15.13	14.97	15.09	13,896,531	-0.09(-0.57%)
Dec 04, 2003	15.21	15.25	15.10	15.18	13,808,289	-0.08(-0.51%)
Dec 03, 2003	15.13	15.35	15.13	15.26	17,053,972	+0.13(+0.83%)
Dec 02, 2003	15.10	15.15	14.98	15.13	14,814,681	-0.00(-0.02%)
Dec 01, 2003	15.01	15.14	14.93	15.13	12,927,425	+0.17(+1.12%)
Nov 28, 2003	14.89	15.03	14.88	14.97	5,291,401	-0.06(-0.41%)
Nov 26, 2003	14.91	15.05	14.86	15.03	10,101,201	+0.04(+0.26%)
Nov 25, 2003	14.90	15.06	14.87	14.99	10,823,293	+0.05(+0.32%)
Nov 24, 2003	14.93	15.09	14.88	14.94	12,279,904	+0.00(+0.00%)
Nov 21, 2003	14.92	14.97	14.87	14.94	10,324,602	-0.01(-0.06%)
Nov 20, 2003	15.05	15.10	14.84	14.95	11,476,096	-0.13(-0.88%)
Nov 19, 2003	15.00	15.09	14.97	15.08	12,514,180	+0.12(+0.77%)
Nov 18, 2003	14.97	15.06	14.90	14.97	13,913,620	-0.06(-0.39%)
Nov 17, 2003	14.95	15.07	14.89	15.02	9,478,537	-0.00(-0.02%)
Nov 14, 2003	15.05	15.12	14.96	15.03	10,941,673	-0.08(-0.51%)
Nov 13, 2003	15.01	15.14	14.98	15.10	10,637,177	-0.05(-0.32%)
Nov 12, 2003	14.92	15.18	14.90	15.15	10,129,476	+0.18(+1.20%)
Nov 11, 2003	15.01	15.08	14.92	14.97	8,334,190	-0.03(-0.21%)
Nov 10, 2003	14.95	15.06	14.95	15.00	7,557,724	-0.00(-0.02%)
Nov 07, 2003	15.05	15.13	14.93	15.01	11,564,648	-0.13(-0.83%)
Nov 06, 2003	15.09	15.14	15.03	15.13	10,827,021	+0.01(+0.09%)
Nov 05, 2003	15.05	15.12	14.98	15.12	12,164,630	+0.03(+0.17%)
Nov 04, 2003	14.97	15.13	14.97	15.09	13,725,330	+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.