Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.87	13.98	13.83	13.97	558,561	+0.13(+0.94%)
Jan 29, 2004	13.94	14.00	13.76	13.84	579,840	-0.29(-2.02%)
Jan 28, 2004	14.34	14.36	14.07	14.12	498,449	-0.41(-2.81%)
Jan 27, 2004	14.50	14.56	14.47	14.53	240,979	-0.03(-0.22%)
Jan 26, 2004	14.57	14.58	14.53	14.56	329,817	+0.13(+0.89%)
Jan 23, 2004	14.54	14.59	14.38	14.44	323,433	-0.11(-0.72%)
Jan 22, 2004	14.51	14.55	14.48	14.54	346,308	+0.07(+0.49%)
Jan 21, 2004	14.40	14.47	14.35	14.47	264,385	+0.19(+1.36%)
Jan 20, 2004	14.25	14.28	14.14	14.28	468,127	+0.27(+1.96%)
Jan 16, 2004	14.10	14.10	13.91	14.00	528,239	-0.20(-1.38%)
Jan 15, 2004	14.24	14.25	14.16	14.20	819,223	-0.20(-1.38%)
Jan 14, 2004	14.33	14.41	14.31	14.40	483,022	+0.15(+1.06%)
Jan 13, 2004	14.32	14.33	14.21	14.25	484,618	-0.11(-0.73%)
Jan 12, 2004	14.27	14.35	14.22	14.35	392,588	+0.22(+1.56%)
Jan 09, 2004	14.21	14.28	14.12	14.13	311,198	-0.05(-0.34%)
Jan 08, 2004	14.17	14.37	14.13	14.18	448,445	+0.01(+0.09%)
Jan 07, 2004	14.15	14.17	14.07	14.17	306,942	-0.02(-0.17%)
Jan 06, 2004	14.10	14.22	14.10	14.19	612,289	+0.15(+1.06%)
Jan 05, 2004	13.99	14.10	13.98	14.04	853,269	+0.15(+1.10%)
Jan 02, 2004	13.74	13.89	13.70	13.89	433,550	+0.27(+1.95%)
Dec 31, 2003	13.61	13.62	13.57	13.62	308,006	+0.01(+0.08%)
Dec 30, 2003	13.54	13.62	13.50	13.61	495,789	+0.12(+0.88%)
Dec 29, 2003	13.41	13.51	13.39	13.50	360,139	+0.12(+0.91%)
Dec 26, 2003	13.40	13.43	13.35	13.37	155,333	+0.01(+0.06%)
Dec 24, 2003	13.36	13.37	13.28	13.37	302,687	+0.11(+0.85%)
Dec 23, 2003	13.25	13.25	13.21	13.25	176,611	+0.03(+0.21%)
Dec 22, 2003	13.22	13.27	13.16	13.22	224,488	-0.14(-1.08%)
Dec 19, 2003	13.39	13.42	13.34	13.37	304,815	-0.09(-0.70%)
Dec 18, 2003	13.41	13.46	13.38	13.46	606,970	+0.02(+0.17%)
Dec 17, 2003	13.48	13.50	13.44	13.44	4,127,503	-0.04(-0.29%)
Dec 16, 2003	13.54	13.54	13.42	13.48	339,924	-0.03(-0.19%)
Dec 15, 2003	13.72	13.72	13.50	13.51	393,120	-0.12(-0.87%)
Dec 12, 2003	13.54	13.60	13.51	13.62	471,319	+0.10(+0.72%)
Dec 11, 2003	13.37	13.53	13.36	13.53	275,557	+0.15(+1.14%)
Dec 10, 2003	13.42	13.47	13.35	13.38	308,538	-0.04(-0.28%)
Dec 09, 2003	13.44	13.45	13.37	13.41	734,109	-0.09(-0.70%)
Dec 08, 2003	13.33	13.48	13.33	13.51	264,917	+0.20(+1.48%)
Dec 05, 2003	13.35	13.35	13.31	13.31	166,504	-0.08(-0.59%)
Dec 04, 2003	13.40	13.45	13.31	13.39	384,077	+0.08(+0.61%)
Dec 03, 2003	13.35	13.37	13.31	13.31	367,586	+0.17(+1.26%)
Dec 02, 2003	13.14	13.22	13.14	13.14	602,714	-0.04(-0.27%)
Dec 01, 2003	13.19	13.19	13.12	13.18	827,735	+0.17(+1.29%)
Nov 28, 2003	13.06	13.06	13.01	13.01	114,372	+0.00(+0.01%)
Nov 26, 2003	13.02	13.02	12.93	13.01	203,741	+0.10(+0.74%)
Nov 25, 2003	12.93	12.93	12.88	12.91	182,463	-0.01(-0.09%)
Nov 24, 2003	12.87	12.89	12.86	12.92	767,091	+0.05(+0.39%)
Nov 21, 2003	12.86	12.87	12.85	12.87	548,986	+0.02(+0.15%)
Nov 20, 2003	12.87	12.87	12.80	12.85	358,543	-0.07(-0.51%)
Nov 19, 2003	12.85	12.93	12.85	12.92	1,022,433	+0.11(+0.85%)
Nov 18, 2003	12.84	12.89	12.81	12.81	575,052	+0.19(+1.49%)
Nov 17, 2003	12.72	12.72	12.61	12.62	1,850,700	-0.35(-2.72%)
Nov 14, 2003	13.08	13.11	12.94	12.98	325,561	-0.12(-0.89%)
Nov 13, 2003	13.16	13.16	13.04	13.09	796,881	+0.04(+0.33%)
Nov 12, 2003	13.00	13.05	13.00	13.05	1,816,122	+0.14(+1.06%)
Nov 11, 2003	12.98	12.99	12.90	12.91	186,187	-0.15(-1.17%)
Nov 10, 2003	13.10	13.10	13.06	13.06	221,296	+0.01(+0.07%)
Nov 07, 2003	13.06	13.13	13.06	13.06	538,346	+0.04(+0.33%)
Nov 06, 2003	13.08	13.08	12.99	13.01	379,821	-0.08(-0.60%)
Nov 05, 2003	13.04	13.09	13.03	13.09	484,618	+0.01(+0.06%)
Nov 04, 2003	13.04	13.08	13.04	13.08	663,087	+0.01(+0.10%)

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.