Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.03	16.53	16.00	16.45	2,938,251	+0.36(+2.22%)
Jan 29, 2004	15.61	16.12	15.60	16.10	2,886,331	+0.13(+0.79%)
Jan 28, 2004	16.02	16.16	15.88	15.97	1,964,430	-0.06(-0.39%)
Jan 27, 2004	15.87	16.16	15.70	16.03	5,370,735	+0.91(+6.00%)
Jan 26, 2004	15.12	15.25	14.98	15.12	1,731,695	+0.04(+0.30%)
Jan 23, 2004	15.18	15.18	14.92	15.08	1,191,315	-0.10(-0.66%)
Jan 22, 2004	15.04	15.28	15.04	15.18	1,265,708	+0.11(+0.75%)
Jan 21, 2004	15.01	15.13	14.83	15.07	1,060,611	+0.06(+0.37%)
Jan 20, 2004	14.90	15.02	14.82	15.01	888,837	+0.14(+0.96%)
Jan 16, 2004	14.86	14.89	14.71	14.87	1,518,333	+0.01(+0.04%)
Jan 15, 2004	14.69	14.94	14.58	14.86	1,100,907	+0.18(+1.20%)
Jan 14, 2004	14.23	14.69	14.18	14.69	1,571,286	+0.46(+3.21%)
Jan 13, 2004	14.22	14.29	14.11	14.23	1,635,088	-0.02(-0.12%)
Jan 12, 2004	14.14	14.27	14.09	14.25	909,760	+0.10(+0.73%)
Jan 09, 2004	14.10	14.25	14.03	14.14	1,055,445	+0.01(+0.06%)
Jan 08, 2004	14.25	14.41	14.12	14.14	1,328,993	-0.12(-0.82%)
Jan 07, 2004	14.15	14.30	14.11	14.25	1,594,792	+0.12(+0.85%)
Jan 06, 2004	14.00	14.14	13.97	14.13	1,077,401	+0.10(+0.70%)
Jan 05, 2004	14.12	14.13	13.91	14.03	1,075,593	+0.05(+0.35%)
Jan 02, 2004	14.15	14.22	13.96	13.99	884,187	-0.17(-1.18%)
Dec 31, 2003	14.17	14.28	14.06	14.15	1,369,547	+0.03(+0.22%)
Dec 30, 2003	13.95	14.24	13.91	14.12	1,746,935	+0.24(+1.73%)
Dec 29, 2003	13.61	13.89	13.62	13.88	991,385	+0.27(+2.01%)
Dec 26, 2003	13.57	13.64	13.55	13.61	255,724	+0.09(+0.63%)
Dec 24, 2003	13.49	13.56	13.46	13.52	538,571	+0.02(+0.16%)
Dec 23, 2003	13.47	13.53	13.44	13.50	933,782	-0.01(-0.10%)
Dec 22, 2003	13.36	13.57	13.36	13.51	1,341,650	+0.16(+1.19%)
Dec 19, 2003	13.57	13.64	13.33	13.36	3,276,117	-0.23(-1.70%)
Dec 18, 2003	13.58	13.75	13.57	13.59	1,441,099	+0.04(+0.31%)
Dec 17, 2003	13.59	13.60	13.53	13.54	1,169,359	-0.04(-0.33%)
Dec 16, 2003	13.74	13.79	13.52	13.59	1,590,142	-0.15(-1.13%)
Dec 15, 2003	14.02	14.06	13.72	13.74	1,287,406	-0.15(-1.09%)
Dec 12, 2003	13.99	14.10	13.88	13.89	1,602,799	-0.14(-1.01%)
Dec 11, 2003	13.73	14.09	13.73	14.04	1,027,031	+0.34(+2.52%)
Dec 10, 2003	13.79	13.79	13.65	13.69	735,402	-0.04(-0.30%)
Dec 09, 2003	13.89	13.93	13.69	13.73	1,725,754	-0.21(-1.53%)
Dec 08, 2003	13.85	13.97	13.85	13.94	845,183	+0.08(+0.54%)
Dec 05, 2003	14.04	14.05	13.92	13.87	1,764,500	-0.17(-1.21%)
Dec 04, 2003	14.14	14.14	13.95	14.04	1,035,814	-0.10(-0.71%)
Dec 03, 2003	14.35	14.51	14.06	14.14	2,083,768	-0.21(-1.44%)
Dec 02, 2003	14.29	14.52	14.22	14.35	2,030,299	+0.05(+0.38%)
Dec 01, 2003	14.17	14.32	14.16	14.29	1,927,492	+0.17(+1.19%)
Nov 28, 2003	14.06	14.14	14.04	14.12	364,213	+0.06(+0.43%)
Nov 26, 2003	14.10	14.15	14.03	14.06	1,213,530	+0.04(+0.28%)
Nov 25, 2003	13.87	14.09	13.82	14.03	2,122,256	+0.15(+1.06%)
Nov 24, 2003	13.84	13.99	13.82	13.88	2,052,255	+0.02(+0.14%)
Nov 21, 2003	13.79	13.88	13.66	13.86	1,642,062	+0.08(+0.55%)
Nov 20, 2003	13.68	13.87	13.64	13.78	1,644,387	+0.04(+0.28%)
Nov 19, 2003	13.65	13.76	13.62	13.75	1,477,778	+0.09(+0.67%)
Nov 18, 2003	13.81	13.94	13.62	13.65	2,200,265	-0.15(-1.11%)
Nov 17, 2003	13.48	13.85	13.44	13.81	2,767,251	+0.22(+1.61%)
Nov 14, 2003	13.54	13.65	13.50	13.59	2,476,396	+0.14(+1.07%)
Nov 13, 2003	13.16	13.53	13.15	13.45	2,225,580	+0.26(+1.95%)
Nov 12, 2003	12.93	13.19	12.87	13.19	1,334,676	+0.23(+1.75%)
Nov 11, 2003	12.79	12.97	12.76	12.96	1,684,683	+0.18(+1.38%)
Nov 10, 2003	12.78	12.86	12.68	12.79	2,477,688	-0.06(-0.45%)
Nov 07, 2003	12.85	12.91	12.78	12.84	2,506,360	-0.09(-0.72%)
Nov 06, 2003	12.84	12.92	12.70	12.94	3,113,900	+0.03(+0.21%)
Nov 05, 2003	13.15	12.97	12.71	12.91	3,165,303	-0.20(-1.55%)
Nov 04, 2003	13.15	13.20	13.02	13.11	2,178,464	-0.13(-0.98%)

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.