Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.87	19.11	18.68	19.08	288,100	+0.15(+0.77%)
Jan 29, 2004	18.69	18.93	18.69	18.93	476,700	+0.19(+1.00%)
Jan 28, 2004	18.63	18.91	18.51	18.75	401,800	+0.14(+0.75%)
Jan 27, 2004	18.59	18.65	18.41	18.61	270,400	+0.05(+0.29%)
Jan 26, 2004	18.29	18.57	18.29	18.55	334,100	+0.26(+1.42%)
Jan 23, 2004	18.19	18.47	18.19	18.29	151,200	+0.09(+0.48%)
Jan 22, 2004	18.40	18.45	18.16	18.21	245,900	-0.13(-0.73%)
Jan 21, 2004	18.61	18.69	18.13	18.34	542,800	-0.27(-1.47%)
Jan 20, 2004	18.40	18.73	18.37	18.61	285,700	+0.25(+1.34%)
Jan 16, 2004	18.13	18.37	18.13	18.37	138,000	+0.36(+2.00%)
Jan 15, 2004	17.87	18.18	17.79	18.01	143,700	+0.11(+0.60%)
Jan 14, 2004	17.93	18.07	17.86	17.90	189,600	+0.10(+0.56%)
Jan 13, 2004	17.86	17.93	17.74	17.80	210,200	-0.18(-1.00%)
Jan 12, 2004	17.90	18.04	17.68	17.98	494,300	-0.22(-1.21%)
Jan 09, 2004	18.04	18.41	18.03	18.20	107,500	-0.02(-0.11%)
Jan 08, 2004	18.15	18.28	18.01	18.22	106,100	+0.14(+0.77%)
Jan 07, 2004	18.02	18.12	18.02	18.08	327,000	-0.15(-0.80%)
Jan 06, 2004	18.05	18.34	18.04	18.23	306,700	+0.13(+0.70%)
Jan 05, 2004	17.69	18.10	17.69	18.10	328,900	+0.47(+2.65%)
Jan 02, 2004	17.65	17.84	17.52	17.63	153,200	-0.01(-0.04%)
Dec 31, 2003	17.67	17.80	17.57	17.64	218,600	-0.09(-0.53%)
Dec 30, 2003	17.55	17.73	17.53	17.73	184,300	+0.19(+1.06%)
Dec 29, 2003	17.55	17.63	17.47	17.55	180,900	+0.25(+1.43%)
Dec 26, 2003	17.31	17.46	17.30	17.30	59,600	+0.00(+0.00%)
Dec 24, 2003	17.24	17.33	17.21	17.30	51,700	+0.13(+0.74%)
Dec 23, 2003	17.13	17.23	17.06	17.17	125,900	-0.12(-0.69%)
Dec 22, 2003	17.01	17.29	16.95	17.29	262,500	+0.23(+1.37%)
Dec 19, 2003	17.23	17.23	16.95	17.06	296,300	-0.11(-0.66%)
Dec 18, 2003	17.01	17.13	16.87	17.17	265,400	+0.25(+1.46%)
Dec 17, 2003	17.09	17.09	16.89	16.93	141,600	-0.25(-1.44%)
Dec 16, 2003	17.09	17.25	17.04	17.17	213,900	+0.15(+0.86%)
Dec 15, 2003	17.06	17.13	16.84	17.03	271,000	+0.14(+0.83%)
Dec 12, 2003	16.87	16.92	16.80	16.89	221,100	-0.05(-0.31%)
Dec 11, 2003	16.75	17.01	16.75	16.94	169,900	+0.16(+0.95%)
Dec 10, 2003	16.83	16.91	16.73	16.78	240,100	-0.13(-0.75%)
Dec 09, 2003	16.93	16.99	16.93	16.91	191,200	-0.06(-0.35%)
Dec 08, 2003	16.76	16.97	16.76	16.97	224,900	+0.30(+1.80%)
Dec 05, 2003	16.63	16.77	16.63	16.67	156,600	-0.01(-0.04%)
Dec 04, 2003	16.58	16.71	16.50	16.67	234,500	+0.09(+0.56%)
Dec 03, 2003	16.53	16.77	16.53	16.58	307,400	+0.04(+0.24%)
Dec 02, 2003	16.57	16.57	16.45	16.54	191,900	-0.04(-0.24%)
Dec 01, 2003	16.41	16.62	16.41	16.58	468,400	+0.23(+1.43%)
Nov 28, 2003	16.40	16.42	16.33	16.35	61,900	-0.05(-0.33%)
Nov 26, 2003	16.13	16.43	16.10	16.40	425,500	+0.30(+1.86%)
Nov 25, 2003	15.97	16.11	15.87	16.10	306,700	+0.21(+1.30%)
Nov 24, 2003	15.77	15.90	15.62	15.89	459,000	+0.13(+0.85%)
Nov 21, 2003	15.79	15.82	15.69	15.76	116,000	-0.03(-0.17%)
Nov 20, 2003	15.61	15.78	15.59	15.79	265,000	+0.12(+0.77%)
Nov 19, 2003	15.53	15.71	15.51	15.67	316,200	+0.21(+1.38%)
Nov 18, 2003	15.43	15.53	15.42	15.45	260,200	+0.03(+0.22%)
Nov 17, 2003	15.41	15.43	15.33	15.42	402,400	-0.21(-1.32%)
Nov 14, 2003	15.60	15.76	15.49	15.63	448,400	+0.02(+0.13%)
Nov 13, 2003	15.62	15.63	15.55	15.61	117,600	-0.07(-0.47%)
Nov 12, 2003	15.60	15.68	15.55	15.68	262,600	+0.07(+0.43%)
Nov 11, 2003	15.61	15.67	15.57	15.61	202,100	+0.01(+0.09%)
Nov 10, 2003	15.73	15.75	15.55	15.60	325,400	-0.17(-1.06%)
Nov 07, 2003	15.39	15.76	15.39	15.77	550,900	+0.38(+2.47%)
Nov 06, 2003	15.21	15.39	15.09	15.39	273,000	+0.18(+1.18%)
Nov 05, 2003	15.31	15.31	14.97	15.21	297,600	-0.12(-0.78%)
Nov 04, 2003	15.05	15.34	15.03	15.33	269,249	+0.33(+2.18%)

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.