Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.74	16.80	16.43	16.58	245,458	-0.24(-1.43%)
Jan 29, 2004	17.09	17.18	16.67	16.82	268,602	-0.30(-1.73%)
Jan 28, 2004	17.48	17.62	17.00	17.12	203,541	-0.33(-1.92%)
Jan 27, 2004	17.62	17.67	17.39	17.45	212,285	-0.20(-1.15%)
Jan 26, 2004	17.68	17.76	17.59	17.65	195,569	+0.00(+0.00%)
Jan 23, 2004	17.89	17.90	17.54	17.65	256,902	-0.16(-0.87%)
Jan 22, 2004	18.32	18.33	17.81	17.81	236,457	-0.47(-2.55%)
Jan 21, 2004	18.38	18.50	18.26	18.28	231,700	-0.14(-0.76%)
Jan 20, 2004	18.56	18.60	18.26	18.42	135,780	-0.04(-0.21%)
Jan 16, 2004	18.56	18.62	18.39	18.46	116,750	+0.02(+0.13%)
Jan 15, 2004	18.39	18.64	18.12	18.43	196,726	+0.09(+0.51%)
Jan 14, 2004	18.27	18.78	18.20	18.34	207,784	+0.15(+0.81%)
Jan 13, 2004	18.32	18.32	17.72	18.19	172,039	-0.13(-0.72%)
Jan 12, 2004	18.30	18.37	18.17	18.32	174,225	+0.12(+0.64%)
Jan 09, 2004	18.45	18.66	18.18	18.21	219,871	-0.17(-0.93%)
Jan 08, 2004	18.63	18.63	18.34	18.38	212,542	-0.21(-1.13%)
Jan 07, 2004	18.38	18.60	18.32	18.59	221,285	+0.08(+0.42%)
Jan 06, 2004	18.50	18.58	18.44	18.51	120,479	+0.02(+0.08%)
Jan 05, 2004	18.74	18.75	18.27	18.49	322,349	-0.05(-0.29%)
Jan 02, 2004	18.35	18.62	18.35	18.55	149,409	+0.28(+1.53%)
Dec 31, 2003	18.66	18.69	18.27	18.27	228,871	-0.39(-2.08%)
Dec 30, 2003	18.74	18.82	18.53	18.66	149,280	-0.20(-1.07%)
Dec 29, 2003	18.56	18.84	18.56	18.86	148,380	+0.27(+1.46%)
Dec 26, 2003	18.59	18.70	18.50	18.59	32,273	-0.05(-0.25%)
Dec 24, 2003	18.70	18.71	18.58	18.63	64,032	-0.07(-0.37%)
Dec 23, 2003	18.69	18.71	18.51	18.70	232,857	+0.14(+0.75%)
Dec 22, 2003	18.47	18.66	18.40	18.56	218,071	+0.09(+0.51%)
Dec 19, 2003	18.53	18.63	18.30	18.47	195,955	+0.06(+0.34%)
Dec 18, 2003	18.28	18.46	18.17	18.41	271,560	+0.02(+0.08%)
Dec 17, 2003	18.42	18.49	18.28	18.39	190,683	+0.16(+0.90%)
Dec 16, 2003	18.20	18.34	18.00	18.23	295,476	-0.07(-0.38%)
Dec 15, 2003	18.47	18.56	18.32	18.30	293,675	+0.02(+0.13%)
Dec 12, 2003	18.11	18.28	17.92	18.28	394,353	+0.23(+1.29%)
Dec 11, 2003	17.69	18.15	17.69	18.04	314,377	+0.30(+1.71%)
Dec 10, 2003	18.00	18.04	17.69	17.74	147,866	-0.19(-1.04%)
Dec 09, 2003	18.12	18.12	17.81	17.93	208,041	-0.14(-0.77%)
Dec 08, 2003	17.95	18.11	17.95	18.07	409,011	+0.10(+0.56%)
Dec 05, 2003	18.03	18.03	17.79	17.97	89,234	-0.07(-0.39%)
Dec 04, 2003	18.04	18.11	17.93	18.04	330,706	+0.05(+0.26%)
Dec 03, 2003	18.18	18.18	17.92	17.99	218,971	-0.01(-0.04%)
Dec 02, 2003	18.21	18.21	17.87	18.00	298,947	-0.05(-0.30%)
Dec 01, 2003	17.46	18.11	17.46	18.05	473,301	+0.90(+5.26%)
Nov 28, 2003	17.25	17.31	17.15	17.15	66,218	-0.10(-0.59%)
Nov 26, 2003	17.54	17.57	17.06	17.25	159,438	-0.21(-1.20%)
Nov 25, 2003	17.50	17.58	17.35	17.46	222,571	-0.08(-0.44%)
Nov 24, 2003	17.23	17.89	17.18	17.54	140,023	+0.37(+2.17%)
Nov 21, 2003	17.08	17.25	17.03	17.16	149,280	+0.09(+0.50%)
Nov 20, 2003	16.69	17.27	16.64	17.08	312,962	+0.45(+2.71%)
Nov 19, 2003	16.70	16.81	16.57	16.63	173,839	+0.00(+0.00%)
Nov 18, 2003	16.81	16.94	16.60	16.63	193,512	-0.07(-0.42%)
Nov 17, 2003	16.74	16.78	16.59	16.70	281,846	-0.45(-2.63%)
Nov 14, 2003	17.42	17.54	16.97	17.15	180,783	-0.23(-1.34%)
Nov 13, 2003	17.73	17.76	17.21	17.38	184,640	-0.35(-1.97%)
Nov 12, 2003	17.08	17.73	17.08	17.73	256,902	+0.65(+3.83%)
Nov 11, 2003	16.92	17.12	16.92	17.08	110,835	+0.16(+0.92%)
Nov 10, 2003	17.21	17.21	16.85	16.92	237,358	-0.28(-1.63%)
Nov 07, 2003	17.19	17.50	17.03	17.20	314,377	-0.03(-0.18%)
Nov 06, 2003	15.94	17.50	15.94	17.23	599,566	+1.37(+8.63%)
Nov 05, 2003	15.90	15.89	15.71	15.87	182,325	+0.06(+0.39%)
Nov 04, 2003	15.90	15.90	15.69	15.80	152,505	+0.02(+0.15%)

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.