Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.47	15.75	15.44	15.60	15,478,156	+0.10(+0.67%)
Jan 29, 2004	15.51	15.52	15.32	15.50	18,093,572	+0.08(+0.52%)
Jan 28, 2004	15.74	15.89	15.32	15.42	21,043,942	-0.29(-1.83%)
Jan 27, 2004	15.76	15.84	15.70	15.70	18,515,464	-0.05(-0.29%)
Jan 26, 2004	15.54	15.76	15.51	15.75	14,863,071	+0.19(+1.19%)
Jan 23, 2004	15.70	15.77	15.51	15.56	16,350,658	-0.08(-0.53%)
Jan 22, 2004	15.68	15.74	15.60	15.65	20,467,758	-0.03(-0.18%)
Jan 21, 2004	15.33	15.70	15.31	15.68	23,655,182	+0.34(+2.22%)
Jan 20, 2004	15.18	15.35	15.16	15.33	19,013,328	+0.20(+1.33%)
Jan 16, 2004	15.07	15.18	14.97	15.13	19,496,572	+0.07(+0.43%)
Jan 15, 2004	15.19	15.29	14.86	15.07	28,836,932	-0.11(-0.72%)
Jan 14, 2004	15.00	15.19	15.00	15.18	16,830,246	+0.18(+1.21%)
Jan 13, 2004	14.99	15.08	14.96	15.00	14,033,646	-0.04(-0.25%)
Jan 12, 2004	14.98	15.05	14.97	15.03	14,161,311	+0.03(+0.19%)
Jan 09, 2004	15.13	15.14	14.99	15.01	17,196,008	-0.13(-0.89%)
Jan 08, 2004	15.13	15.16	15.08	15.14	18,178,942	+0.01(+0.05%)
Jan 07, 2004	15.14	15.16	15.09	15.13	17,421,574	-0.03(-0.23%)
Jan 06, 2004	15.15	15.20	15.09	15.17	19,689,504	-0.02(-0.16%)
Jan 05, 2004	15.19	15.24	15.08	15.19	18,973,906	+0.04(+0.29%)
Jan 02, 2004	15.27	15.40	15.11	15.15	22,057,946	-0.26(-1.67%)
Dec 31, 2003	15.37	15.42	15.33	15.40	10,534,503	-0.01(-0.09%)
Dec 30, 2003	15.32	15.42	15.32	15.42	9,066,236	+0.04(+0.25%)
Dec 29, 2003	15.24	15.38	15.25	15.38	11,487,153	+0.14(+0.89%)
Dec 26, 2003	15.15	15.25	15.13	15.24	5,188,538	+0.07(+0.43%)
Dec 24, 2003	15.18	15.24	15.16	15.18	4,171,403	-0.01(-0.08%)
Dec 23, 2003	15.14	15.21	15.08	15.19	13,033,742	+0.05(+0.32%)
Dec 22, 2003	15.08	15.19	15.06	15.14	11,767,805	+0.01(+0.08%)
Dec 19, 2003	15.11	15.20	15.06	15.13	22,928,358	+0.02(+0.13%)
Dec 18, 2003	14.90	15.11	14.86	15.11	19,496,310	+0.20(+1.31%)
Dec 17, 2003	14.84	14.92	14.83	14.92	11,936,980	+0.07(+0.49%)
Dec 16, 2003	14.61	14.90	14.60	14.84	18,221,498	+0.21(+1.40%)
Dec 15, 2003	14.69	14.77	14.60	14.64	22,364,182	+0.11(+0.76%)
Dec 12, 2003	14.54	14.59	14.52	14.53	13,270,534	-0.01(-0.05%)
Dec 11, 2003	14.50	14.55	14.47	14.53	16,044,420	+0.06(+0.40%)
Dec 10, 2003	14.43	14.64	14.42	14.48	13,324,315	+0.03(+0.24%)
Dec 09, 2003	14.59	14.59	14.40	14.44	17,618,682	-0.11(-0.78%)
Dec 08, 2003	14.39	14.56	14.36	14.56	17,381,108	+0.17(+1.19%)
Dec 05, 2003	14.43	14.51	14.38	14.38	12,848,381	-0.07(-0.49%)
Dec 04, 2003	14.45	14.47	14.40	14.46	18,633,990	+0.01(+0.04%)
Dec 03, 2003	14.54	14.56	14.43	14.45	21,246,534	-0.22(-1.51%)
Dec 02, 2003	14.64	14.71	14.61	14.67	23,427,006	+0.05(+0.34%)
Dec 01, 2003	14.30	14.62	14.30	14.62	19,023,248	+0.18(+1.22%)
Nov 28, 2003	14.18	14.51	14.18	14.45	7,026,483	-0.01(-0.05%)
Nov 26, 2003	14.38	14.46	14.23	14.45	16,478,844	+0.08(+0.56%)
Nov 25, 2003	14.36	14.42	14.29	14.37	14,133,637	+0.03(+0.20%)
Nov 24, 2003	14.26	14.36	14.23	14.34	16,597,892	+0.11(+0.74%)
Nov 21, 2003	14.17	14.24	14.12	14.24	16,268,681	+0.07(+0.47%)
Nov 20, 2003	14.18	14.32	14.13	14.17	15,216,040	-0.07(-0.50%)
Nov 19, 2003	14.16	14.29	14.16	14.24	15,475,806	+0.08(+0.57%)
Nov 18, 2003	14.31	14.31	14.14	14.16	17,211,932	-0.12(-0.83%)
Nov 17, 2003	14.25	14.32	14.21	14.28	16,845,128	-0.03(-0.20%)
Nov 14, 2003	14.42	14.45	14.27	14.31	16,983,234	-0.13(-0.92%)
Nov 13, 2003	14.48	14.52	14.40	14.44	15,046,343	-0.08(-0.53%)
Nov 12, 2003	14.40	14.57	14.39	14.52	14,944,787	+0.06(+0.40%)
Nov 11, 2003	14.48	14.47	14.38	14.46	13,978,821	-0.02(-0.13%)
Nov 10, 2003	14.57	14.60	14.43	14.48	17,870,094	-0.10(-0.71%)
Nov 07, 2003	14.74	14.74	14.58	14.58	21,156,204	-0.13(-0.90%)
Nov 06, 2003	14.51	14.73	14.46	14.72	26,224,126	+0.12(+0.84%)
Nov 05, 2003	14.47	14.59	14.29	14.59	30,479,596	+0.13(+0.87%)
Nov 04, 2003	14.49	14.63	14.42	14.47	34,377,632	-0.05(-0.37%)

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.