Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.15	16.15	15.72	16.08	39,600	+0.11(+0.69%)
Jan 29, 2004	16.34	16.34	15.80	15.97	44,100	-0.37(-2.26%)
Jan 28, 2004	16.54	16.54	16.01	16.34	29,300	-0.29(-1.74%)
Jan 27, 2004	16.49	16.69	16.47	16.63	63,800	+0.08(+0.48%)
Jan 26, 2004	17.16	17.18	15.56	16.55	84,100	-0.92(-5.27%)
Jan 23, 2004	17.50	17.60	17.32	17.47	106,300	-0.14(-0.80%)
Jan 22, 2004	17.54	17.61	17.42	17.61	195,000	+0.08(+0.46%)
Jan 21, 2004	17.08	18.31	17.07	17.53	122,800	-0.39(-2.18%)
Jan 20, 2004	17.19	17.95	17.19	17.92	107,900	+0.32(+1.82%)
Jan 16, 2004	17.10	17.62	17.10	17.60	191,900	+0.50(+2.92%)
Jan 15, 2004	16.00	17.45	15.43	17.10	340,995	+0.82(+5.04%)
Jan 14, 2004	16.43	16.43	16.17	16.28	8,732	+0.02(+0.13%)
Jan 13, 2004	16.00	16.49	16.00	16.26	40,140	+0.18(+1.11%)
Jan 12, 2004	16.50	16.50	15.84	16.08	32,671	-0.19(-1.17%)
Jan 09, 2004	15.55	16.95	15.40	16.27	130,842	+0.77(+4.97%)
Jan 08, 2004	14.90	15.50	14.90	15.50	130,680	+0.54(+3.61%)
Jan 07, 2004	14.64	14.96	14.64	14.96	22,450	+0.03(+0.20%)
Jan 06, 2004	14.65	15.00	14.65	14.93	32,300	+0.51(+3.54%)
Jan 05, 2004	14.10	14.63	14.10	14.42	36,000	+0.32(+2.27%)
Jan 02, 2004	14.10	14.71	14.10	14.10	35,500	+0.00(+0.00%)
Dec 31, 2003	14.23	14.25	13.95	14.10	68,300	-0.09(-0.63%)
Dec 30, 2003	12.90	14.22	12.90	14.19	68,076	+0.76(+5.66%)
Dec 29, 2003	13.00	13.75	13.00	13.43	34,558	+0.18(+1.36%)
Dec 26, 2003	12.75	13.25	12.75	13.25	8,500	+0.13(+0.99%)
Dec 24, 2003	12.63	13.23	12.58	13.12	12,544	-0.18(-1.35%)
Dec 23, 2003	13.43	13.45	12.80	13.30	26,995	-0.22(-1.63%)
Dec 22, 2003	13.50	14.00	13.43	13.52	30,250	-0.12(-0.88%)
Dec 19, 2003	14.88	14.88	13.47	13.64	105,121	-1.06(-7.21%)
Dec 18, 2003	15.00	15.01	14.70	14.70	48,932	-0.30(-2.00%)
Dec 17, 2003	14.73	15.31	14.73	15.00	47,000	+0.17(+1.15%)
Dec 16, 2003	15.10	15.11	14.60	14.83	32,900	-0.39(-2.56%)
Dec 15, 2003	15.35	15.55	15.22	15.22	11,990	-0.03(-0.20%)
Dec 12, 2003	15.12	15.35	15.12	15.25	7,000	+0.01(+0.07%)
Dec 11, 2003	14.94	15.25	14.99	15.24	15,610	+0.30(+2.01%)
Dec 10, 2003	14.87	15.04	14.68	14.94	22,667	-0.01(-0.07%)
Dec 09, 2003	14.41	15.10	14.41	14.95	24,162	+0.03(+0.20%)
Dec 08, 2003	14.90	15.33	14.50	14.92	42,796	-0.37(-2.42%)
Dec 05, 2003	15.91	15.99	15.11	15.29	51,010	-0.62(-3.90%)
Dec 04, 2003	16.80	16.80	15.55	15.91	47,311	-0.85(-5.07%)
Dec 03, 2003	16.65	16.99	16.65	16.76	28,050	-0.32(-1.87%)
Dec 02, 2003	17.02	17.20	16.56	17.08	29,590	+0.09(+0.53%)
Dec 01, 2003	16.66	17.15	16.34	16.99	69,086	+0.39(+2.35%)
Nov 28, 2003	16.55	17.00	16.55	16.60	14,000	-0.33(-1.95%)
Nov 26, 2003	15.90	17.00	15.90	16.93	117,997	+1.03(+6.48%)
Nov 25, 2003	15.15	15.92	14.87	15.90	66,518	+0.61(+3.98%)
Nov 24, 2003	15.80	15.80	14.85	15.29	30,004	-0.11(-0.71%)
Nov 21, 2003	15.50	15.40	15.00	15.40	19,660	-0.10(-0.65%)
Nov 20, 2003	15.25	16.03	15.04	15.50	57,155	+0.13(+0.85%)
Nov 19, 2003	15.35	15.69	14.21	15.37	197,310	-0.03(-0.19%)
Nov 18, 2003	15.72	16.10	15.33	15.40	78,649	-0.55(-3.45%)
Nov 17, 2003	16.85	16.85	15.50	15.95	66,415	-1.05(-6.18%)
Nov 14, 2003	17.20	17.25	16.90	17.00	65,282	-0.21(-1.22%)
Nov 13, 2003	17.30	17.45	17.00	17.21	75,387	-0.14(-0.80%)
Nov 12, 2003	17.10	17.38	16.70	17.35	147,416	+0.47(+2.78%)
Nov 11, 2003	16.70	17.23	16.54	16.88	90,582	-0.47(-2.71%)
Nov 10, 2003	18.50	18.50	16.70	17.35	332,452	+0.60(+3.58%)
Nov 07, 2003	15.20	17.80	14.70	16.75	474,170	+1.38(+8.99%)
Nov 06, 2003	16.00	16.00	15.05	15.37	283,421	-0.54(-3.40%)
Nov 05, 2003	12.95	16.15	12.95	15.91	1,487,411	+2.96(+22.86%)
Nov 04, 2003	12.89	13.49	11.76	12.95	31,700	-0.23(-1.75%)

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.