Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.62	17.62	17.10	17.10	615,593	-0.71(-3.97%)
Jan 29, 2004	17.39	17.86	17.30	17.81	390,360	+0.41(+2.36%)
Jan 28, 2004	18.04	18.11	17.38	17.40	420,203	-0.64(-3.55%)
Jan 27, 2004	18.19	18.23	18.01	18.04	434,234	-0.32(-1.77%)
Jan 26, 2004	18.15	18.38	18.02	18.36	329,000	+0.22(+1.21%)
Jan 23, 2004	17.33	18.37	17.24	18.15	730,460	+0.37(+2.10%)
Jan 22, 2004	17.62	17.89	17.62	17.77	331,827	+0.01(+0.05%)
Jan 21, 2004	17.76	17.89	17.60	17.76	525,332	-0.14(-0.80%)
Jan 20, 2004	17.86	18.11	17.72	17.91	693,288	-0.11(-0.58%)
Jan 16, 2004	17.68	18.19	17.57	18.01	619,572	+0.33(+1.89%)
Jan 15, 2004	17.70	17.72	17.33	17.68	362,717	+0.16(+0.93%)
Jan 14, 2004	17.19	17.52	17.19	17.51	676,744	+0.33(+1.95%)
Jan 13, 2004	16.98	17.18	16.96	17.18	303,241	+0.08(+0.45%)
Jan 12, 2004	16.81	17.14	16.81	17.10	382,926	+0.17(+1.02%)
Jan 09, 2004	17.06	17.19	16.87	16.93	542,714	-0.22(-1.28%)
Jan 08, 2004	16.90	17.18	16.80	17.15	426,171	+0.28(+1.64%)
Jan 07, 2004	16.52	16.88	16.47	16.88	397,062	+0.21(+1.26%)
Jan 06, 2004	16.70	16.78	16.49	16.66	492,558	-0.14(-0.85%)
Jan 05, 2004	16.26	16.82	16.26	16.81	696,639	+0.64(+3.96%)
Jan 02, 2004	16.09	16.38	16.01	16.17	348,686	+0.08(+0.47%)
Dec 31, 2003	16.14	16.28	16.04	16.09	371,408	-0.14(-0.88%)
Dec 30, 2003	16.04	16.31	15.95	16.24	268,163	+0.03(+0.18%)
Dec 29, 2003	15.86	16.24	15.86	16.21	323,660	+0.31(+1.92%)
Dec 26, 2003	15.71	15.97	15.71	15.90	104,815	+0.18(+1.15%)
Dec 24, 2003	15.81	15.81	15.71	15.72	123,977	-0.09(-0.54%)
Dec 23, 2003	15.62	15.81	15.62	15.81	374,759	-0.04(-0.24%)
Dec 22, 2003	15.69	15.84	15.42	15.84	405,334	+0.11(+0.67%)
Dec 19, 2003	15.78	15.85	15.23	15.74	824,072	-0.03(-0.18%)
Dec 18, 2003	15.47	15.86	15.40	15.77	487,951	+0.25(+1.60%)
Dec 17, 2003	15.41	15.48	15.18	15.52	393,816	+0.01(+0.06%)
Dec 16, 2003	15.51	15.56	15.12	15.51	386,696	+0.00(+0.00%)
Dec 15, 2003	15.32	15.53	15.04	15.51	787,109	+0.29(+1.88%)
Dec 12, 2003	15.14	15.26	14.95	15.22	388,476	+0.17(+1.14%)
Dec 11, 2003	15.19	15.19	14.96	15.05	628,053	-0.14(-0.94%)
Dec 10, 2003	15.20	15.37	14.99	15.19	388,162	-0.03(-0.19%)
Dec 09, 2003	15.56	15.61	15.22	15.22	655,592	-0.24(-1.54%)
Dec 08, 2003	15.43	15.61	15.35	15.46	386,381	+0.04(+0.25%)
Dec 05, 2003	15.61	15.61	15.40	15.42	284,812	-0.18(-1.16%)
Dec 04, 2003	16.09	16.09	15.37	15.60	445,543	-0.55(-3.43%)
Dec 03, 2003	16.30	16.42	16.12	16.16	395,596	-0.08(-0.47%)
Dec 02, 2003	16.29	16.39	16.10	16.24	437,480	-0.07(-0.41%)
Dec 01, 2003	15.76	16.31	15.60	16.30	712,031	+0.61(+3.90%)
Nov 28, 2003	15.74	15.77	15.66	15.69	108,898	+0.11(+0.74%)
Nov 26, 2003	15.75	15.75	15.31	15.58	190,782	-0.17(-1.09%)
Nov 25, 2003	15.66	15.71	15.55	15.75	274,446	-0.01(-0.06%)
Nov 24, 2003	15.45	15.76	15.39	15.76	223,557	+0.38(+2.48%)
Nov 21, 2003	15.09	15.34	15.09	15.38	311,932	+0.30(+1.96%)
Nov 20, 2003	15.19	15.38	14.86	15.08	611,509	-0.29(-1.86%)
Nov 19, 2003	14.81	15.42	14.81	15.37	592,661	+0.56(+3.81%)
Nov 18, 2003	15.60	15.63	14.63	14.80	1,479,455	-0.89(-5.66%)
Nov 17, 2003	15.47	15.71	15.34	15.69	455,281	-0.16(-1.02%)
Nov 14, 2003	16.02	16.08	15.77	15.85	218,949	-0.10(-0.60%)
Nov 13, 2003	15.97	16.12	15.89	15.95	150,783	-0.11(-0.71%)
Nov 12, 2003	15.70	16.06	15.68	16.06	339,890	+0.37(+2.37%)
Nov 11, 2003	15.48	15.79	15.48	15.69	275,807	+0.22(+1.42%)
Nov 10, 2003	15.95	15.95	15.42	15.47	671,090	-0.67(-4.14%)
Nov 07, 2003	16.15	16.23	16.03	16.14	285,441	+0.01(+0.06%)
Nov 06, 2003	15.99	16.10	15.97	16.13	374,235	+0.14(+0.90%)
Nov 05, 2003	15.81	16.01	15.73	15.99	324,498	-0.07(-0.42%)
Nov 04, 2003	15.81	16.32	15.79	16.05	441,570	+0.07(+0.42%)

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.