Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.78	14.04	13.74	13.91	1,721,856	+0.10(+0.72%)
Jan 29, 2004	13.60	13.82	13.29	13.81	3,462,163	+0.10(+0.75%)
Jan 28, 2004	14.60	14.61	13.66	13.71	3,823,867	-0.95(-6.46%)
Jan 27, 2004	14.55	14.70	14.50	14.66	1,627,182	+0.13(+0.91%)
Jan 26, 2004	14.60	14.65	14.43	14.53	1,276,888	-0.08(-0.54%)
Jan 23, 2004	14.75	14.86	14.51	14.60	1,873,335	-0.12(-0.84%)
Jan 22, 2004	14.83	14.90	14.57	14.73	2,371,710	+0.12(+0.85%)
Jan 21, 2004	14.21	14.65	14.21	14.60	3,464,590	+0.64(+4.56%)
Jan 20, 2004	14.19	14.21	13.69	13.97	2,353,018	-0.21(-1.48%)
Jan 16, 2004	14.21	14.25	14.08	14.18	2,208,336	+0.07(+0.51%)
Jan 15, 2004	14.00	14.26	13.85	14.10	2,993,404	+0.25(+1.80%)
Jan 14, 2004	13.70	13.92	13.67	13.86	2,563,000	+0.27(+1.99%)
Jan 13, 2004	13.69	13.82	13.32	13.59	3,175,713	-0.06(-0.47%)
Jan 12, 2004	13.89	14.01	13.49	13.65	3,269,901	-0.20(-1.41%)
Jan 09, 2004	13.66	14.19	13.80	13.85	4,014,186	+0.19(+1.37%)
Jan 08, 2004	14.21	14.21	13.28	13.66	6,014,483	-0.58(-4.09%)
Jan 07, 2004	14.36	14.37	13.96	14.24	2,683,892	-0.16(-1.09%)
Jan 06, 2004	14.16	14.45	14.14	14.40	2,474,152	+0.33(+2.33%)
Jan 05, 2004	14.53	14.56	13.81	14.07	4,434,880	-0.46(-3.16%)
Jan 02, 2004	14.94	15.02	14.42	14.53	2,498,428	-0.41(-2.73%)
Dec 31, 2003	15.04	15.12	14.86	14.94	1,670,635	-0.10(-0.66%)
Dec 30, 2003	15.22	15.23	14.96	15.04	2,026,999	-0.18(-1.19%)
Dec 29, 2003	15.34	15.37	15.13	15.22	1,699,766	-0.12(-0.78%)
Dec 26, 2003	15.23	15.44	15.21	15.34	615,625	+0.17(+1.13%)
Dec 24, 2003	15.26	15.26	15.00	15.17	1,090,695	-0.14(-0.90%)
Dec 23, 2003	15.03	15.32	14.98	15.30	3,609,515	+0.31(+2.05%)
Dec 22, 2003	14.70	15.04	14.61	15.00	3,863,679	+0.58(+4.01%)
Dec 19, 2003	14.03	14.46	13.97	14.42	4,790,515	+0.58(+4.20%)
Dec 18, 2003	13.65	13.92	13.58	13.84	1,816,531	+0.24(+1.79%)
Dec 17, 2003	13.83	13.83	13.59	13.59	2,385,790	+0.04(+0.29%)
Dec 16, 2003	13.57	13.71	13.22	13.55	3,783,570	-0.02(-0.14%)
Dec 15, 2003	13.84	13.84	13.55	13.57	2,415,649	-0.18(-1.29%)
Dec 12, 2003	13.74	13.86	13.70	13.75	1,188,282	+0.06(+0.44%)
Dec 11, 2003	13.59	13.78	13.58	13.69	2,113,905	+0.28(+2.07%)
Dec 10, 2003	14.07	14.07	13.26	13.41	4,801,196	-0.68(-4.82%)
Dec 09, 2003	14.47	14.47	14.08	14.09	3,332,289	-0.37(-2.59%)
Dec 08, 2003	13.99	14.47	13.99	14.47	2,324,858	+0.50(+3.55%)
Dec 05, 2003	13.90	14.12	13.89	13.97	1,272,518	+0.02(+0.16%)
Dec 04, 2003	14.13	14.26	13.81	13.95	2,377,293	-0.22(-1.58%)
Dec 03, 2003	14.39	14.45	14.14	14.17	1,899,310	-0.22(-1.53%)
Dec 02, 2003	14.46	14.48	14.23	14.39	2,386,518	-0.07(-0.50%)
Dec 01, 2003	14.24	14.52	14.24	14.47	1,628,396	+0.28(+1.96%)
Nov 28, 2003	14.20	14.24	14.16	14.19	404,671	+0.05(+0.36%)
Nov 26, 2003	14.28	14.28	14.02	14.14	1,471,334	-0.14(-1.00%)
Nov 25, 2003	14.22	14.33	14.01	14.28	1,954,901	+0.07(+0.46%)
Nov 24, 2003	14.03	14.32	14.00	14.21	2,688,747	+0.19(+1.32%)
Nov 21, 2003	13.92	14.12	13.83	14.03	1,704,621	+0.24(+1.72%)
Nov 20, 2003	13.75	13.90	13.67	13.79	1,675,005	-0.01(-0.07%)
Nov 19, 2003	13.87	13.98	13.66	13.80	1,602,907	+0.03(+0.22%)
Nov 18, 2003	13.96	14.13	13.77	13.77	2,094,242	-0.15(-1.11%)
Nov 17, 2003	13.83	13.95	13.67	13.92	1,538,577	-0.05(-0.37%)
Nov 14, 2003	14.21	14.23	13.94	13.97	1,413,558	-0.24(-1.67%)
Nov 13, 2003	14.16	14.25	14.01	14.21	1,864,111	+0.06(+0.39%)
Nov 12, 2003	13.95	14.19	13.95	14.16	1,680,831	+0.24(+1.73%)
Nov 11, 2003	13.68	14.01	13.68	13.92	2,088,416	+0.25(+1.79%)
Nov 10, 2003	14.01	14.08	13.74	13.67	3,890,381	-0.34(-2.40%)
Nov 07, 2003	14.68	14.68	13.86	14.01	5,284,277	-0.69(-4.70%)
Nov 06, 2003	14.68	14.78	14.55	14.70	2,266,355	-0.08(-0.54%)
Nov 05, 2003	14.26	14.79	14.20	14.78	2,819,835	+0.45(+3.12%)
Nov 04, 2003	14.26	14.36	14.20	14.33	1,189,622	-0.01(-0.09%)

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.