Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.10	17.41	17.09	17.33	7,369,323	+0.16(+0.94%)
Jan 29, 2004	17.04	17.22	16.93	17.17	9,862,891	+0.43(+2.57%)
Jan 28, 2004	17.20	17.24	16.66	16.74	8,935,321	-0.40(-2.32%)
Jan 27, 2004	17.18	17.27	17.10	17.14	7,294,179	+0.11(+0.67%)
Jan 26, 2004	17.02	17.14	16.77	17.02	7,190,521	+0.02(+0.12%)
Jan 23, 2004	17.06	17.17	16.75	17.00	6,833,215	-0.09(-0.55%)
Jan 22, 2004	17.09	17.29	17.05	17.10	4,403,506	-0.09(-0.51%)
Jan 21, 2004	17.05	17.26	16.98	17.18	5,419,436	+0.24(+1.39%)
Jan 20, 2004	17.12	17.17	16.81	16.95	6,131,078	-0.09(-0.55%)
Jan 16, 2004	16.90	17.07	16.83	17.04	6,954,694	+0.11(+0.64%)
Jan 15, 2004	16.94	17.16	16.67	16.94	8,025,126	+0.05(+0.32%)
Jan 14, 2004	16.70	16.89	16.68	16.88	9,214,810	+0.29(+1.75%)
Jan 13, 2004	16.85	16.92	16.52	16.59	8,358,374	-0.32(-1.87%)
Jan 12, 2004	16.85	16.94	16.64	16.91	7,445,804	-0.03(-0.16%)
Jan 09, 2004	17.02	17.20	16.94	16.94	6,806,039	-0.24(-1.37%)
Jan 08, 2004	17.06	17.21	16.95	17.17	7,844,691	+0.06(+0.35%)
Jan 07, 2004	17.06	17.14	16.92	17.11	9,912,937	+0.05(+0.32%)
Jan 06, 2004	16.82	17.16	16.81	17.06	7,768,805	+0.20(+1.20%)
Jan 05, 2004	16.82	16.90	16.70	16.85	8,101,013	+0.16(+0.97%)
Jan 02, 2004	16.80	16.85	16.61	16.69	6,796,237	-0.03(-0.16%)
Dec 31, 2003	16.73	16.76	16.57	16.72	6,791,040	+0.03(+0.20%)
Dec 30, 2003	16.42	16.75	16.40	16.69	9,907,146	+0.12(+0.73%)
Dec 29, 2003	16.53	16.61	16.24	16.57	20,161,052	+0.34(+2.12%)
Dec 26, 2003	16.16	16.33	16.11	16.22	10,807,836	+0.09(+0.54%)
Dec 24, 2003	15.72	16.25	15.55	16.13	34,278,944	-0.89(-5.22%)
Dec 23, 2003	16.97	17.06	16.91	17.02	7,861,769	+0.08(+0.48%)
Dec 22, 2003	16.23	16.96	16.23	16.94	10,342,269	+0.58(+3.54%)
Dec 19, 2003	16.83	16.85	15.88	16.36	17,144,596	-0.34(-2.06%)
Dec 18, 2003	16.60	16.80	16.55	16.71	6,932,418	+0.21(+1.27%)
Dec 17, 2003	16.67	16.79	16.43	16.50	8,966,359	-0.26(-1.53%)
Dec 16, 2003	17.08	17.20	16.73	16.75	8,527,523	-0.36(-2.12%)
Dec 15, 2003	17.57	17.59	17.09	17.12	6,486,602	-0.24(-1.40%)
Dec 12, 2003	17.41	17.48	17.18	17.36	5,681,995	-0.01(-0.08%)
Dec 11, 2003	17.20	17.52	17.20	17.37	6,703,867	+0.17(+0.98%)
Dec 10, 2003	17.04	17.20	17.01	17.20	4,792,295	+0.09(+0.51%)
Dec 09, 2003	17.38	17.41	17.08	17.12	6,895,143	-0.13(-0.78%)
Dec 08, 2003	17.64	17.75	17.14	17.25	9,592,906	-0.25(-1.42%)
Dec 05, 2003	17.72	17.81	17.46	17.50	5,351,421	-0.38(-2.15%)
Dec 04, 2003	17.82	18.19	17.64	17.88	9,260,104	+0.07(+0.38%)
Dec 03, 2003	17.90	18.08	17.74	17.82	5,691,648	-0.01(-0.08%)
Dec 02, 2003	17.82	17.86	17.74	17.83	8,116,309	+0.09(+0.49%)
Dec 01, 2003	17.47	17.81	17.44	17.74	8,009,088	+0.48(+2.81%)
Nov 28, 2003	16.98	17.43	16.98	17.26	2,806,618	+0.16(+0.95%)
Nov 26, 2003	17.20	17.33	17.00	17.10	7,074,390	-0.25(-1.44%)
Nov 25, 2003	17.25	17.43	17.10	17.35	4,684,628	+0.08(+0.47%)
Nov 24, 2003	16.97	17.34	16.96	17.27	5,969,355	+0.45(+2.68%)
Nov 21, 2003	16.81	17.01	16.76	16.81	6,644,464	+0.20(+1.18%)
Nov 20, 2003	16.61	16.78	16.54	16.62	5,909,507	+0.02(+0.12%)
Nov 19, 2003	16.63	16.65	16.47	16.60	5,735,458	-0.03(-0.20%)
Nov 18, 2003	16.87	17.02	16.61	16.63	8,742,411	-0.20(-1.20%)
Nov 17, 2003	17.29	17.35	16.66	16.83	9,110,261	-0.46(-2.65%)
Nov 14, 2003	17.51	17.57	17.18	17.29	6,527,441	-0.26(-1.50%)
Nov 13, 2003	17.67	17.70	17.49	17.55	8,627,022	-0.11(-0.65%)
Nov 12, 2003	17.47	17.83	17.45	17.67	9,437,569	+0.09(+0.54%)
Nov 11, 2003	17.51	17.58	17.38	17.57	9,809,725	+0.07(+0.38%)
Nov 10, 2003	17.57	17.76	17.44	17.51	10,456,024	-0.01(-0.04%)
Nov 07, 2003	18.00	18.03	17.50	17.51	20,378,020	+0.02(+0.12%)
Nov 06, 2003	17.61	17.64	17.36	17.49	11,988,163	-0.11(-0.65%)
Nov 05, 2003	17.58	17.91	17.37	17.61	11,286,026	+0.03(+0.15%)
Nov 04, 2003	17.17	17.64	17.04	17.58	14,960,960	+0.48(+2.84%)

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.