Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.18	17.23	16.85	17.01	239,299	-0.25(-1.43%)
Jan 29, 2004	17.53	17.62	17.10	17.26	261,862	-0.30(-1.73%)
Jan 28, 2004	17.93	18.07	17.44	17.56	198,434	-0.34(-1.92%)
Jan 27, 2004	18.07	18.12	17.84	17.90	206,958	-0.21(-1.15%)
Jan 26, 2004	18.13	18.21	18.05	18.11	190,662	+0.00(+0.00%)
Jan 23, 2004	18.35	18.36	17.99	18.11	250,455	-0.16(-0.87%)
Jan 22, 2004	18.79	18.80	18.27	18.27	230,524	-0.48(-2.55%)
Jan 21, 2004	18.85	18.98	18.73	18.75	225,886	-0.14(-0.76%)
Jan 20, 2004	19.04	19.07	18.73	18.89	132,372	-0.04(-0.21%)
Jan 16, 2004	19.04	19.10	18.87	18.93	113,820	+0.02(+0.13%)
Jan 15, 2004	18.87	19.12	18.59	18.91	191,790	+0.10(+0.51%)
Jan 14, 2004	18.74	19.27	18.67	18.81	202,570	+0.15(+0.81%)
Jan 13, 2004	18.79	18.79	18.18	18.66	167,722	-0.14(-0.72%)
Jan 12, 2004	18.77	18.84	18.64	18.79	169,853	+0.12(+0.64%)
Jan 09, 2004	18.92	19.14	18.64	18.68	214,353	-0.18(-0.93%)
Jan 08, 2004	19.11	19.11	18.81	18.85	207,208	-0.22(-1.13%)
Jan 07, 2004	18.85	19.07	18.79	19.07	215,732	+0.08(+0.42%)
Jan 06, 2004	18.98	19.06	18.91	18.99	117,455	+0.02(+0.08%)
Jan 05, 2004	19.23	19.23	18.74	18.97	314,260	-0.06(-0.29%)
Jan 02, 2004	18.82	19.10	18.82	19.03	145,660	+0.29(+1.53%)
Dec 31, 2003	19.14	19.17	18.74	18.74	223,128	-0.40(-2.08%)
Dec 30, 2003	19.23	19.31	19.01	19.14	145,535	-0.21(-1.07%)
Dec 29, 2003	19.03	19.33	19.03	19.35	144,657	+0.28(+1.46%)
Dec 26, 2003	19.07	19.18	18.98	19.07	31,463	-0.05(-0.25%)
Dec 24, 2003	19.19	19.19	19.06	19.11	62,425	-0.07(-0.37%)
Dec 23, 2003	19.17	19.19	18.99	19.19	227,014	+0.14(+0.75%)
Dec 22, 2003	18.95	19.14	18.87	19.04	212,599	+0.10(+0.51%)
Dec 19, 2003	19.00	19.11	18.77	18.95	191,038	+0.06(+0.34%)
Dec 18, 2003	18.75	18.94	18.64	18.88	264,745	+0.02(+0.08%)
Dec 17, 2003	18.90	18.97	18.75	18.87	185,898	+0.17(+0.90%)
Dec 16, 2003	18.67	18.81	18.47	18.70	288,061	-0.07(-0.38%)
Dec 15, 2003	18.95	19.03	18.79	18.77	286,306	+0.02(+0.13%)
Dec 12, 2003	18.57	18.75	18.38	18.75	384,458	+0.24(+1.29%)
Dec 11, 2003	18.15	18.62	18.15	18.51	306,488	+0.31(+1.71%)
Dec 10, 2003	18.47	18.50	18.15	18.20	144,156	-0.19(-1.04%)
Dec 09, 2003	18.59	18.59	18.27	18.39	202,821	-0.14(-0.77%)
Dec 08, 2003	18.41	18.57	18.41	18.53	398,748	+0.10(+0.56%)
Dec 05, 2003	18.49	18.49	18.24	18.43	86,995	-0.07(-0.39%)
Dec 04, 2003	18.51	18.57	18.40	18.50	322,408	+0.05(+0.26%)
Dec 03, 2003	18.64	18.64	18.38	18.45	213,476	-0.01(-0.04%)
Dec 02, 2003	18.68	18.68	18.33	18.46	291,446	-0.06(-0.30%)
Dec 01, 2003	17.91	18.58	17.91	18.52	461,425	+0.93(+5.26%)
Nov 28, 2003	17.69	17.76	17.59	17.59	64,556	-0.10(-0.59%)
Nov 26, 2003	17.99	18.02	17.50	17.69	155,437	-0.22(-1.20%)
Nov 25, 2003	17.95	18.03	17.80	17.91	216,986	-0.08(-0.44%)
Nov 24, 2003	17.67	18.35	17.62	17.99	136,509	+0.38(+2.17%)
Nov 21, 2003	17.52	17.69	17.47	17.61	145,535	+0.09(+0.50%)
Nov 20, 2003	17.12	17.71	17.06	17.52	305,109	+0.46(+2.71%)
Nov 19, 2003	17.13	17.25	17.00	17.06	169,477	+0.00(+0.00%)
Nov 18, 2003	17.25	17.37	17.03	17.06	188,656	-0.07(-0.42%)
Nov 17, 2003	17.18	17.21	17.02	17.13	274,774	-0.46(-2.63%)
Nov 14, 2003	17.87	17.99	17.41	17.59	176,246	-0.24(-1.34%)
Nov 13, 2003	18.19	18.22	17.65	17.83	180,007	-0.36(-1.97%)
Nov 12, 2003	17.52	18.19	17.52	18.19	250,455	+0.67(+3.83%)
Nov 11, 2003	17.36	17.56	17.36	17.52	108,054	+0.16(+0.92%)
Nov 10, 2003	17.65	17.65	17.28	17.36	231,401	-0.29(-1.63%)
Nov 07, 2003	17.63	17.95	17.47	17.65	306,488	-0.03(-0.18%)
Nov 06, 2003	16.35	17.95	16.35	17.68	584,521	+1.40(+8.63%)
Nov 05, 2003	16.31	16.30	16.11	16.27	177,750	+0.06(+0.39%)
Nov 04, 2003	16.31	16.31	16.10	16.21	148,678	+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.