Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.22	13.64	13.22	13.57	8,817,343	+0.35(+2.67%)
Jan 29, 2004	13.72	13.72	12.92	13.22	11,594,134	-0.47(-3.42%)
Jan 28, 2004	14.32	14.48	13.59	13.69	11,429,547	-0.59(-4.10%)
Jan 27, 2004	14.01	14.54	13.90	14.27	10,484,667	+0.27(+1.92%)
Jan 26, 2004	13.98	14.04	13.68	14.00	10,684,289	+0.03(+0.18%)
Jan 23, 2004	14.69	14.73	13.91	13.98	9,024,027	-0.39(-2.69%)
Jan 22, 2004	14.26	14.79	14.21	14.36	14,096,885	+0.10(+0.72%)
Jan 21, 2004	14.36	14.36	13.81	14.26	10,631,600	+0.08(+0.60%)
Jan 20, 2004	13.11	14.27	13.07	14.18	19,455,462	+0.90(+6.80%)
Jan 16, 2004	13.29	13.57	12.95	13.27	14,251,423	+0.07(+0.53%)
Jan 15, 2004	14.22	14.22	12.95	13.20	30,695,434	-1.04(-7.31%)
Jan 14, 2004	14.69	14.69	13.79	14.25	14,897,276	-0.50(-3.42%)
Jan 13, 2004	15.73	15.94	14.61	14.75	10,750,830	-1.05(-6.62%)
Jan 12, 2004	16.37	16.37	15.62	15.80	6,363,207	-0.57(-3.49%)
Jan 09, 2004	16.10	16.52	15.89	16.37	5,975,912	+0.26(+1.60%)
Jan 08, 2004	15.87	16.25	15.85	16.11	6,226,866	+0.24(+1.51%)
Jan 07, 2004	15.85	15.95	15.46	15.87	11,273,923	+0.02(+0.12%)
Jan 06, 2004	16.42	16.42	15.70	15.85	7,155,179	-0.33(-2.05%)
Jan 05, 2004	15.72	16.19	15.72	16.18	7,556,054	+0.75(+4.87%)
Jan 02, 2004	15.45	15.57	15.35	15.43	5,397,143	-0.08(-0.52%)
Dec 31, 2003	15.56	15.63	15.42	15.51	5,275,468	-0.01(-0.10%)
Dec 30, 2003	15.59	15.59	15.29	15.53	5,072,043	+0.03(+0.17%)
Dec 29, 2003	15.34	15.53	15.28	15.50	7,691,308	+0.16(+1.06%)
Dec 26, 2003	14.87	15.37	14.82	15.34	3,771,373	+0.54(+3.63%)
Dec 24, 2003	14.38	14.95	14.38	14.80	4,146,174	+0.20(+1.36%)
Dec 23, 2003	14.57	14.91	14.18	14.60	11,138,125	+0.04(+0.25%)
Dec 22, 2003	15.20	15.34	14.21	14.57	19,420,154	-0.63(-4.14%)
Dec 19, 2003	15.78	15.78	14.91	15.20	19,647,208	-0.83(-5.17%)
Dec 18, 2003	16.53	16.46	15.99	16.02	9,454,777	-0.51(-3.07%)
Dec 17, 2003	16.26	16.68	16.22	16.53	5,957,444	+0.28(+1.70%)
Dec 16, 2003	16.64	16.73	16.08	16.26	4,390,610	-0.30(-1.82%)
Dec 15, 2003	16.47	16.68	16.31	16.56	4,684,748	+0.09(+0.54%)
Dec 12, 2003	16.53	16.76	16.39	16.47	4,371,598	-0.06(-0.36%)
Dec 11, 2003	15.67	16.57	15.60	16.53	8,065,295	+0.74(+4.71%)
Dec 10, 2003	16.77	16.79	15.74	15.78	10,037,349	-1.05(-6.23%)
Dec 09, 2003	17.21	17.21	16.76	16.83	8,679,101	-0.19(-1.12%)
Dec 08, 2003	16.83	17.06	16.61	17.03	6,608,729	+0.36(+2.17%)
Dec 05, 2003	16.50	16.84	16.24	16.66	5,421,586	+0.38(+2.31%)
Dec 04, 2003	16.55	16.61	16.09	16.29	4,564,431	-0.26(-1.58%)
Dec 03, 2003	16.66	16.75	16.32	16.55	6,176,350	-0.07(-0.44%)
Dec 02, 2003	16.20	16.62	16.20	16.62	5,377,316	+0.15(+0.89%)
Dec 01, 2003	16.21	16.43	16.09	16.48	8,048,728	+0.45(+2.80%)
Nov 28, 2003	15.85	16.03	15.80	16.03	1,743,099	+0.33(+2.09%)
Nov 26, 2003	15.74	15.87	15.62	15.70	5,819,745	+0.08(+0.52%)
Nov 25, 2003	15.24	15.80	15.18	15.62	5,072,043	+0.45(+2.96%)
Nov 24, 2003	14.93	15.28	14.86	15.17	4,943,035	+0.21(+1.38%)
Nov 21, 2003	14.93	15.06	14.81	14.96	3,511,727	+0.03(+0.22%)
Nov 20, 2003	15.10	15.10	14.86	14.93	5,564,988	-0.22(-1.43%)
Nov 19, 2003	14.82	15.15	14.55	15.15	6,008,232	+0.36(+2.41%)
Nov 18, 2003	14.25	14.83	14.25	14.79	7,837,155	+0.59(+4.15%)
Nov 17, 2003	14.32	14.63	14.11	14.20	7,182,339	-0.34(-2.33%)
Nov 14, 2003	14.97	14.99	14.54	14.54	4,717,068	-0.36(-2.42%)
Nov 13, 2003	14.95	15.17	14.81	14.90	6,175,263	+0.04(+0.30%)
Nov 12, 2003	13.95	14.86	13.94	14.86	7,459,909	+0.69(+4.86%)
Nov 11, 2003	14.29	14.52	14.13	14.17	6,305,357	-0.18(-1.28%)
Nov 10, 2003	15.08	15.08	13.99	14.35	8,698,927	-0.74(-4.93%)
Nov 07, 2003	14.62	15.17	14.65	15.10	5,887,372	+0.48(+3.27%)
Nov 06, 2003	14.75	14.75	14.60	14.62	5,406,377	-0.11(-0.78%)
Nov 05, 2003	14.23	15.11	14.60	14.73	7,191,845	-0.38(-2.53%)
Nov 04, 2003	14.23	15.26	14.43	15.11	10,223,664	+0.88(+6.18%)

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.