Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.68	15.77	15.53	15.72	19,417,790	-0.11(-0.71%)
Jan 29, 2004	15.72	16.01	15.68	15.83	13,964,984	+0.06(+0.40%)
Jan 28, 2004	15.90	16.05	15.69	15.77	15,689,659	-0.19(-1.20%)
Jan 27, 2004	15.98	16.15	15.96	15.96	13,342,898	-0.06(-0.40%)
Jan 26, 2004	15.93	16.09	15.91	16.02	13,213,844	+0.05(+0.30%)
Jan 23, 2004	15.77	16.01	15.75	15.98	17,564,060	+0.23(+1.44%)
Jan 22, 2004	15.81	15.87	15.65	15.75	17,445,032	-0.14(-0.90%)
Jan 21, 2004	15.90	15.96	15.85	15.89	12,514,076	-0.05(-0.30%)
Jan 20, 2004	15.87	15.98	15.85	15.94	13,746,345	+0.02(+0.10%)
Jan 16, 2004	15.88	15.97	15.83	15.92	12,972,340	+0.05(+0.30%)
Jan 15, 2004	15.77	15.90	15.70	15.88	15,646,432	-0.02(-0.14%)
Jan 14, 2004	15.87	15.91	15.83	15.90	11,848,450	+0.03(+0.18%)
Jan 13, 2004	15.89	16.03	15.83	15.87	13,948,382	-0.10(-0.60%)
Jan 12, 2004	15.80	15.98	15.79	15.97	14,415,730	+0.13(+0.85%)
Jan 09, 2004	16.00	16.22	15.83	15.83	20,560,472	-0.17(-1.06%)
Jan 08, 2004	15.90	16.01	15.85	16.00	14,206,488	+0.08(+0.48%)
Jan 07, 2004	16.03	16.04	15.87	15.92	16,042,049	-0.10(-0.64%)
Jan 06, 2004	16.03	16.08	16.00	16.03	12,878,996	-0.07(-0.42%)
Jan 05, 2004	16.07	16.15	15.98	16.09	15,254,888	+0.02(+0.12%)
Jan 02, 2004	16.22	16.28	15.97	16.07	11,292,457	-0.13(-0.79%)
Dec 31, 2003	16.13	16.22	16.09	16.20	10,923,466	+0.07(+0.46%)
Dec 30, 2003	15.96	16.23	15.95	16.13	11,148,995	+0.11(+0.72%)
Dec 29, 2003	15.93	16.01	15.89	16.01	11,122,057	+0.06(+0.40%)
Dec 26, 2003	15.95	15.99	15.92	15.95	3,363,210	+0.02(+0.12%)
Dec 24, 2003	15.97	16.00	15.91	15.93	5,233,227	-0.09(-0.54%)
Dec 23, 2003	16.01	16.07	15.93	16.02	11,543,046	+0.00(+0.02%)
Dec 22, 2003	15.98	16.02	15.88	16.01	14,913,774	+0.02(+0.12%)
Dec 19, 2003	15.97	16.03	15.89	15.99	22,122,266	+0.05(+0.32%)
Dec 18, 2003	15.95	16.02	15.77	15.94	23,409,978	-0.07(-0.46%)
Dec 17, 2003	16.14	16.20	15.94	16.02	17,483,560	-0.16(-1.01%)
Dec 16, 2003	15.95	16.25	15.90	16.18	26,926,986	+0.28(+1.79%)
Dec 15, 2003	15.90	15.92	15.82	15.90	25,580,074	+0.13(+0.85%)
Dec 12, 2003	15.48	15.81	15.40	15.76	21,753,900	+0.31(+2.03%)
Dec 11, 2003	15.37	15.52	15.29	15.45	16,446,436	+0.06(+0.41%)
Dec 10, 2003	15.22	15.45	15.22	15.38	16,286,059	+0.14(+0.90%)
Dec 09, 2003	15.15	15.32	15.15	15.25	16,245,339	+0.00(+0.02%)
Dec 08, 2003	14.92	15.30	14.88	15.24	22,703,630	+0.27(+1.83%)
Dec 05, 2003	14.96	15.00	14.85	14.97	14,009,463	-0.09(-0.57%)
Dec 04, 2003	15.08	15.13	14.98	15.06	13,920,504	-0.08(-0.51%)
Dec 03, 2003	15.00	15.22	15.00	15.13	17,192,564	+0.12(+0.83%)
Dec 02, 2003	14.98	15.03	14.86	15.01	14,935,074	-0.00(-0.02%)
Dec 01, 2003	14.89	15.02	14.81	15.01	13,032,481	+0.17(+1.12%)
Nov 28, 2003	14.77	14.91	14.76	14.85	5,334,402	-0.06(-0.41%)
Nov 26, 2003	14.79	14.92	14.74	14.91	10,183,290	+0.04(+0.26%)
Nov 25, 2003	14.78	14.93	14.75	14.87	10,911,249	+0.05(+0.32%)
Nov 24, 2003	14.81	14.97	14.76	14.82	12,379,698	+0.00(+0.00%)
Nov 21, 2003	14.80	14.85	14.75	14.82	10,408,506	-0.01(-0.06%)
Nov 20, 2003	14.92	14.98	14.72	14.83	11,569,358	-0.13(-0.88%)
Nov 19, 2003	14.88	14.97	14.85	14.96	12,615,878	+0.11(+0.77%)
Nov 18, 2003	14.85	14.93	14.78	14.85	14,026,691	-0.06(-0.39%)
Nov 17, 2003	14.83	14.94	14.77	14.90	9,555,566	-0.00(-0.02%)
Nov 14, 2003	14.93	15.00	14.84	14.91	11,030,592	-0.08(-0.51%)
Nov 13, 2003	14.89	15.02	14.86	14.98	10,723,621	-0.05(-0.32%)
Nov 12, 2003	14.80	15.06	14.78	15.03	10,211,794	+0.18(+1.20%)
Nov 11, 2003	14.89	14.95	14.80	14.85	8,401,919	-0.03(-0.22%)
Nov 10, 2003	14.83	14.94	14.83	14.88	7,619,143	-0.00(-0.02%)
Nov 07, 2003	14.92	15.01	14.81	14.89	11,658,630	-0.12(-0.83%)
Nov 06, 2003	14.97	15.02	14.91	15.01	10,915,008	+0.01(+0.09%)
Nov 05, 2003	14.93	15.00	14.85	15.00	12,263,488	+0.03(+0.17%)
Nov 04, 2003	14.85	15.00	14.85	14.97	13,836,870	+0.07(+0.47%)

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.