Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.66	17.66	17.29	17.47	2,797,922	-0.40(-2.22%)
Jan 29, 2004	17.55	17.96	17.08	17.87	2,895,930	+0.85(+4.99%)
Jan 28, 2004	17.32	17.40	16.97	17.02	757,570	-0.33(-1.89%)
Jan 27, 2004	17.40	17.55	17.27	17.35	1,748,203	-0.04(-0.22%)
Jan 26, 2004	17.15	17.53	17.15	17.39	1,672,469	+0.28(+1.62%)
Jan 23, 2004	17.36	17.44	17.09	17.11	774,452	-0.12(-0.69%)
Jan 22, 2004	17.44	17.47	17.20	17.23	989,460	-0.29(-1.66%)
Jan 21, 2004	17.33	17.61	17.33	17.52	2,428,633	+0.30(+1.73%)
Jan 20, 2004	17.38	17.56	17.06	17.22	2,030,973	-0.12(-0.71%)
Jan 16, 2004	17.27	17.59	17.12	17.35	3,772,845	+0.85(+5.15%)
Jan 15, 2004	16.58	16.63	16.46	16.50	836,820	-0.08(-0.49%)
Jan 14, 2004	16.45	16.66	16.38	16.58	2,918,908	+0.23(+1.41%)
Jan 13, 2004	16.36	16.44	16.21	16.35	853,702	+0.06(+0.37%)
Jan 12, 2004	16.28	16.31	16.08	16.29	1,547,262	+0.01(+0.05%)
Jan 09, 2004	16.32	16.36	16.27	16.28	808,215	-0.06(-0.34%)
Jan 08, 2004	16.42	16.42	16.30	16.33	895,203	-0.05(-0.31%)
Jan 07, 2004	16.38	16.50	16.33	16.39	1,483,018	+0.09(+0.52%)
Jan 06, 2004	16.48	16.48	16.01	16.30	2,074,818	-0.17(-1.06%)
Jan 05, 2004	16.51	16.68	16.36	16.48	889,342	+0.03(+0.16%)
Jan 02, 2004	16.64	16.73	16.39	16.45	846,903	-0.29(-1.76%)
Dec 31, 2003	16.92	16.94	16.65	16.74	821,814	-0.17(-1.03%)
Dec 30, 2003	16.88	17.03	16.87	16.92	1,200,482	-0.00(-0.02%)
Dec 29, 2003	16.70	16.97	16.68	16.92	664,720	+0.12(+0.71%)
Dec 26, 2003	16.89	16.89	16.72	16.80	220,870	-0.01(-0.08%)
Dec 24, 2003	16.85	16.95	16.80	16.82	578,201	+0.06(+0.38%)
Dec 23, 2003	16.58	16.82	16.53	16.75	2,148,911	+0.49(+3.04%)
Dec 22, 2003	16.04	16.35	16.04	16.26	926,388	+0.22(+1.38%)
Dec 19, 2003	16.10	16.33	16.04	16.04	1,195,324	-0.13(-0.79%)
Dec 18, 2003	16.01	16.30	16.01	16.16	2,015,732	+0.27(+1.69%)
Dec 17, 2003	15.79	15.91	15.73	15.90	2,773,302	+0.10(+0.65%)
Dec 16, 2003	15.98	15.98	15.61	15.79	2,486,781	-0.32(-1.96%)
Dec 15, 2003	16.42	16.50	16.10	16.11	1,400,485	-0.12(-0.74%)
Dec 12, 2003	16.11	16.25	16.10	16.23	1,374,459	+0.01(+0.05%)
Dec 11, 2003	16.25	16.33	16.17	16.22	1,907,642	-0.07(-0.45%)
Dec 10, 2003	16.80	16.80	16.19	16.29	955,227	-0.39(-2.33%)
Dec 09, 2003	16.61	16.75	16.49	16.68	1,445,034	+0.13(+0.80%)
Dec 08, 2003	16.52	16.59	16.36	16.55	1,694,275	-0.06(-0.36%)
Dec 05, 2003	16.74	16.79	16.52	16.61	565,539	-0.09(-0.56%)
Dec 04, 2003	16.92	16.97	16.39	16.70	1,982,203	-0.25(-1.46%)
Dec 03, 2003	17.06	17.10	16.89	16.95	1,922,882	+0.01(+0.08%)
Dec 02, 2003	16.25	16.92	16.25	16.94	2,383,380	+0.57(+3.47%)
Dec 01, 2003	16.21	16.42	16.21	16.37	970,468	+0.16(+1.00%)
Nov 28, 2003	16.16	16.29	16.14	16.21	604,696	+0.00(+0.00%)
Nov 26, 2003	16.12	16.29	16.12	16.21	996,963	+0.15(+0.93%)
Nov 25, 2003	15.99	16.13	15.99	16.06	1,135,065	-0.03(-0.16%)
Nov 24, 2003	15.93	16.12	15.91	16.08	1,206,344	+0.13(+0.83%)
Nov 21, 2003	15.78	16.01	15.78	15.95	1,477,391	+0.17(+1.05%)
Nov 20, 2003	15.83	15.87	15.74	15.78	1,421,587	-0.03(-0.16%)
Nov 19, 2003	15.99	16.10	15.78	15.81	1,001,418	+0.09(+0.54%)
Nov 18, 2003	16.07	16.07	15.72	15.72	1,156,871	-0.35(-2.20%)
Nov 17, 2003	16.05	16.08	15.89	16.08	1,137,879	+0.03(+0.16%)
Nov 14, 2003	16.08	16.08	16.00	16.05	956,400	-0.05(-0.29%)
Nov 13, 2003	16.06	16.11	15.93	16.10	1,853,479	+0.11(+0.67%)
Nov 12, 2003	15.59	15.97	15.59	15.99	1,709,046	+0.51(+3.31%)
Nov 11, 2003	15.52	15.53	15.42	15.48	3,168,383	-0.07(-0.47%)
Nov 10, 2003	15.89	15.89	15.55	15.55	2,262,863	-0.33(-2.09%)
Nov 07, 2003	15.82	16.00	15.82	15.89	1,603,066	+0.08(+0.51%)
Nov 06, 2003	15.78	15.81	15.75	15.81	2,067,550	+0.03(+0.16%)
Nov 05, 2003	15.92	15.95	15.75	15.78	1,824,171	-0.06(-0.40%)
Nov 04, 2003	15.92	15.97	15.80	15.84	1,919,980	-0.12(-0.75%)

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.