Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.75	19.36	16.94	17.75	804,033	-1.04(-5.52%)
Jan 29, 2004	19.08	20.04	18.45	18.79	585,072	+0.21(+1.11%)
Jan 28, 2004	19.41	21.35	18.27	18.59	1,455,350	-0.76(-3.91%)
Jan 27, 2004	21.62	21.91	18.97	19.34	2,239,799	-1.96(-9.21%)
Jan 26, 2004	19.51	21.70	19.28	21.30	2,578,086	+2.59(+13.83%)
Jan 23, 2004	18.71	18.78	18.19	18.72	204,192	+0.31(+1.67%)
Jan 22, 2004	18.69	18.72	18.20	18.41	317,311	-0.25(-1.35%)
Jan 21, 2004	18.78	19.34	18.50	18.66	513,476	+0.42(+2.30%)
Jan 20, 2004	17.06	18.88	16.75	18.24	440,704	+1.49(+8.87%)
Jan 16, 2004	16.33	17.11	16.33	16.75	130,777	+0.32(+1.93%)
Jan 15, 2004	16.45	16.58	16.12	16.44	136,400	+0.03(+0.17%)
Jan 14, 2004	16.82	16.82	16.35	16.41	219,230	-0.26(-1.56%)
Jan 13, 2004	16.61	16.91	16.02	16.67	194,301	+0.64(+3.96%)
Jan 12, 2004	15.84	17.01	15.84	16.03	179,493	+0.01(+0.06%)
Jan 09, 2004	16.77	16.95	15.70	16.03	230,873	-1.03(-6.03%)
Jan 08, 2004	17.01	17.17	15.97	17.05	264,991	+0.10(+0.61%)
Jan 07, 2004	16.20	17.01	15.98	16.95	464,998	+1.00(+6.27%)
Jan 06, 2004	14.34	16.19	14.34	15.95	791,512	+1.41(+9.70%)
Jan 05, 2004	15.25	15.60	13.95	14.54	1,440,260	-1.14(-7.27%)
Jan 02, 2004	17.00	17.00	15.14	15.68	462,107	-1.22(-7.24%)
Dec 31, 2003	16.83	17.06	16.44	16.90	228,378	-0.15(-0.88%)
Dec 30, 2003	17.35	17.55	16.84	17.05	195,745	-0.16(-0.92%)
Dec 29, 2003	17.01	17.22	16.88	17.21	203,085	+0.39(+2.33%)
Dec 26, 2003	16.73	17.09	16.68	16.82	105,135	+0.06(+0.33%)
Dec 24, 2003	16.91	17.05	16.76	16.76	177,392	-0.18(-1.05%)
Dec 23, 2003	16.82	17.61	16.82	16.94	119,786	-0.28(-1.63%)
Dec 22, 2003	16.94	17.22	16.69	17.22	159,001	+0.32(+1.88%)
Dec 19, 2003	17.05	17.62	16.88	16.90	130,836	-0.47(-2.69%)
Dec 18, 2003	16.34	17.57	16.34	17.37	254,888	+0.55(+3.28%)
Dec 17, 2003	16.49	16.97	16.26	16.82	239,490	+0.00(+0.00%)
Dec 16, 2003	18.02	18.02	16.60	16.82	313,514	-1.05(-5.86%)
Dec 15, 2003	19.44	19.62	17.62	17.87	462,312	+0.32(+1.81%)
Dec 12, 2003	17.70	17.70	17.03	17.55	122,942	+0.00(+0.00%)
Dec 11, 2003	17.58	17.94	16.33	17.55	300,659	-0.03(-0.16%)
Dec 10, 2003	18.41	18.77	16.31	17.58	978,128	-1.28(-6.79%)
Dec 09, 2003	19.25	19.85	18.83	18.86	241,431	-0.77(-3.90%)
Dec 08, 2003	20.44	20.48	18.73	19.62	354,157	-0.47(-2.33%)
Dec 05, 2003	19.73	20.19	19.72	20.09	186,400	+0.36(+1.85%)
Dec 04, 2003	19.86	20.45	18.83	19.73	314,811	-0.27(-1.36%)
Dec 03, 2003	20.04	20.39	19.88	20.00	424,080	+0.29(+1.47%)
Dec 02, 2003	19.45	20.46	19.23	19.71	633,777	+0.83(+4.41%)
Dec 01, 2003	19.02	19.53	18.50	18.88	436,318	-0.04(-0.20%)
Nov 28, 2003	18.15	18.97	18.03	18.91	130,855	+0.55(+3.00%)
Nov 26, 2003	19.59	19.59	17.88	18.36	533,335	-0.65(-3.44%)
Nov 25, 2003	18.92	19.62	18.47	19.02	714,475	+0.66(+3.61%)
Nov 24, 2003	17.89	19.17	17.88	18.35	1,390,105	+0.50(+2.77%)
Nov 21, 2003	15.98	17.98	16.54	17.86	718,819	+1.88(+11.75%)
Nov 20, 2003	15.70	16.31	15.56	15.98	127,793	+0.29(+1.85%)
Nov 19, 2003	15.99	16.12	15.55	15.69	173,134	-0.07(-0.47%)
Nov 18, 2003	15.98	16.91	15.50	15.76	238,203	-0.21(-1.34%)
Nov 17, 2003	15.97	16.11	14.77	15.98	506,431	-0.45(-2.76%)
Nov 14, 2003	16.29	17.10	16.12	16.43	338,300	-0.14(-0.82%)
Nov 13, 2003	17.88	17.88	16.37	16.57	415,075	-0.84(-4.83%)
Nov 12, 2003	17.44	18.41	17.29	17.41	333,874	-0.03(-0.16%)
Nov 11, 2003	18.74	19.27	16.91	17.44	867,189	-1.06(-5.71%)
Nov 10, 2003	16.77	18.78	16.76	18.49	1,452,180	+2.02(+12.26%)
Nov 07, 2003	16.29	16.51	15.94	16.47	182,710	+0.25(+1.55%)
Nov 06, 2003	16.32	16.34	15.88	16.22	88,754	-0.04(-0.23%)
Nov 05, 2003	15.89	16.39	15.84	16.26	121,564	+0.14(+0.87%)
Nov 04, 2003	15.92	16.17	15.78	16.12	132,516	+0.20(+1.23%)

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.