Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.48	15.55	15.38	15.52	1,652,470	-0.04(-0.24%)
Jan 29, 2004	15.62	15.76	15.46	15.56	1,014,591	+0.08(+0.49%)
Jan 28, 2004	15.83	15.87	15.47	15.49	920,532	-0.28(-1.78%)
Jan 27, 2004	15.84	15.92	15.69	15.77	1,275,281	+0.03(+0.19%)
Jan 26, 2004	15.83	15.95	15.59	15.74	1,880,932	-0.08(-0.53%)
Jan 23, 2004	16.08	16.16	15.77	15.82	1,835,336	-0.28(-1.72%)
Jan 22, 2004	16.17	16.21	15.93	16.10	984,750	-0.00(-0.03%)
Jan 21, 2004	16.19	16.23	16.02	16.10	1,559,605	+0.00(+0.00%)
Jan 20, 2004	16.50	16.50	15.75	16.10	2,406,849	-0.49(-2.93%)
Jan 16, 2004	16.50	16.63	16.48	16.59	471,725	+0.19(+1.15%)
Jan 15, 2004	16.23	16.58	16.22	16.40	985,466	-0.16(-0.99%)
Jan 14, 2004	16.02	16.59	15.98	16.56	1,071,169	+0.62(+3.92%)
Jan 13, 2004	15.90	16.06	15.69	15.94	1,442,629	+0.04(+0.26%)
Jan 12, 2004	15.95	16.03	15.80	15.90	1,021,753	-0.06(-0.37%)
Jan 09, 2004	16.15	16.23	15.89	15.96	1,725,521	-0.29(-1.81%)
Jan 08, 2004	16.53	16.53	16.09	16.25	1,366,475	-0.28(-1.67%)
Jan 07, 2004	16.67	16.69	16.39	16.53	874,219	-0.23(-1.35%)
Jan 06, 2004	16.69	16.76	16.55	16.75	847,482	-0.00(-0.03%)
Jan 05, 2004	16.65	16.76	16.50	16.76	1,137,774	+0.38(+2.33%)
Jan 02, 2004	16.60	16.71	16.27	16.37	1,026,766	-0.23(-1.39%)
Dec 31, 2003	16.55	16.65	16.52	16.60	712,362	+0.06(+0.38%)
Dec 30, 2003	16.47	16.63	16.47	16.54	706,394	+0.07(+0.43%)
Dec 29, 2003	16.31	16.44	16.30	16.47	673,688	+0.16(+0.98%)
Dec 26, 2003	16.18	16.31	16.17	16.31	225,597	+0.15(+0.93%)
Dec 24, 2003	16.19	16.25	16.11	16.16	216,525	-0.03(-0.16%)
Dec 23, 2003	16.25	16.36	16.09	16.19	615,677	+0.09(+0.55%)
Dec 22, 2003	16.04	16.07	15.99	16.10	672,495	+0.13(+0.79%)
Dec 19, 2003	16.00	16.29	15.91	15.97	1,083,106	+0.04(+0.24%)
Dec 18, 2003	15.75	15.93	15.74	15.93	886,394	+0.23(+1.47%)
Dec 17, 2003	15.70	15.71	15.60	15.70	424,218	-0.04(-0.24%)
Dec 16, 2003	15.77	15.82	15.65	15.74	706,633	-0.02(-0.11%)
Dec 15, 2003	16.13	16.13	15.71	15.76	820,505	-0.08(-0.53%)
Dec 12, 2003	15.75	15.82	15.69	15.84	468,621	+0.11(+0.69%)
Dec 11, 2003	15.56	15.76	15.56	15.73	753,662	+0.23(+1.46%)
Dec 10, 2003	15.56	15.57	15.44	15.51	1,529,765	-0.15(-0.96%)
Dec 09, 2003	15.92	15.92	15.62	15.66	567,932	-0.25(-1.55%)
Dec 08, 2003	15.83	15.92	15.73	15.91	422,069	+0.08(+0.50%)
Dec 05, 2003	16.00	16.01	15.76	15.83	1,499,685	-0.19(-1.20%)
Dec 04, 2003	15.50	16.00	15.50	16.02	2,178,626	+0.52(+3.32%)
Dec 03, 2003	15.54	15.60	15.46	15.50	1,849,420	+0.13(+0.84%)
Dec 02, 2003	15.39	15.53	15.36	15.37	977,111	-0.03(-0.19%)
Dec 01, 2003	15.42	15.47	15.36	15.40	1,245,679	+0.05(+0.30%)
Nov 28, 2003	15.29	15.42	15.29	15.36	226,791	+0.10(+0.63%)
Nov 26, 2003	15.54	15.54	15.21	15.26	1,556,741	-0.13(-0.87%)
Nov 25, 2003	15.33	15.34	15.29	15.39	1,756,556	-0.19(-1.24%)
Nov 24, 2003	15.00	15.90	15.00	15.59	2,769,714	+0.71(+4.79%)
Nov 21, 2003	14.92	14.94	14.75	14.87	947,747	+0.13(+0.85%)
Nov 20, 2003	14.44	14.85	14.41	14.75	2,030,376	+0.26(+1.76%)
Nov 19, 2003	14.67	14.70	14.42	14.49	1,217,748	-0.17(-1.17%)
Nov 18, 2003	14.81	14.83	14.73	14.67	765,598	-0.14(-0.96%)
Nov 17, 2003	14.74	14.95	14.68	14.81	846,527	-0.18(-1.17%)
Nov 14, 2003	15.16	15.23	14.97	14.98	1,551,489	-0.28(-1.87%)
Nov 13, 2003	15.37	15.38	15.18	15.27	770,373	-0.10(-0.68%)
Nov 12, 2003	15.27	15.39	15.11	15.37	991,434	+0.08(+0.55%)
Nov 11, 2003	15.59	15.59	15.23	15.29	1,044,670	-0.29(-1.86%)
Nov 10, 2003	15.63	15.68	15.45	15.58	1,143,504	+0.08(+0.51%)
Nov 07, 2003	15.43	15.53	15.36	15.50	1,009,339	+0.07(+0.43%)
Nov 06, 2003	15.44	15.46	15.25	15.43	665,810	-0.03(-0.19%)
Nov 05, 2003	15.46	15.48	15.30	15.46	853,927	-0.02(-0.11%)
Nov 04, 2003	15.46	15.59	15.42	15.48	958,994	-0.01(-0.08%)

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.