Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.18	14.55	14.04	14.46	284,129	+0.37(+2.63%)
Jan 29, 2004	14.12	14.31	13.73	14.09	787,404	-0.24(-1.71%)
Jan 28, 2004	15.16	15.42	14.29	14.34	606,325	-0.78(-5.13%)
Jan 27, 2004	14.77	15.25	14.58	15.11	386,942	+0.29(+1.93%)
Jan 26, 2004	15.31	15.31	14.45	14.82	321,365	-0.19(-1.24%)
Jan 23, 2004	15.43	15.49	14.87	15.01	360,498	-0.03(-0.17%)
Jan 22, 2004	15.39	15.79	15.01	15.04	302,036	-0.30(-1.98%)
Jan 21, 2004	15.35	15.76	15.14	15.34	426,313	-0.20(-1.30%)
Jan 20, 2004	15.15	15.85	15.13	15.54	469,240	+0.37(+2.45%)
Jan 16, 2004	15.28	15.54	14.97	15.17	433,546	-0.06(-0.39%)
Jan 15, 2004	15.17	15.56	14.87	15.23	674,052	-0.22(-1.42%)
Jan 14, 2004	15.81	15.96	15.08	15.45	960,954	-0.63(-3.93%)
Jan 13, 2004	16.49	16.61	15.94	16.08	614,132	-0.47(-2.85%)
Jan 12, 2004	16.58	16.71	16.37	16.55	452,686	-0.09(-0.56%)
Jan 09, 2004	16.65	17.06	16.63	16.65	423,707	-0.02(-0.10%)
Jan 08, 2004	17.03	17.21	16.63	16.66	724,186	-0.41(-2.42%)
Jan 07, 2004	17.49	17.55	17.04	17.08	411,353	-0.38(-2.17%)
Jan 06, 2004	17.91	18.31	17.46	17.46	577,983	-0.52(-2.91%)
Jan 05, 2004	18.04	18.32	17.68	17.98	666,210	+0.27(+1.52%)
Jan 02, 2004	17.68	17.89	17.58	17.71	202,543	+0.06(+0.33%)
Dec 31, 2003	18.00	18.07	17.50	17.65	362,277	-0.26(-1.46%)
Dec 30, 2003	18.09	18.47	17.87	17.91	513,428	-0.14(-0.79%)
Dec 29, 2003	17.87	18.13	17.74	18.05	459,865	+0.72(+4.13%)
Dec 26, 2003	17.02	17.46	16.78	17.34	151,620	+0.17(+0.98%)
Dec 24, 2003	16.84	17.31	16.84	17.17	156,297	+0.13(+0.74%)
Dec 23, 2003	16.78	17.19	16.78	17.04	472,071	+0.13(+0.80%)
Dec 22, 2003	17.00	17.40	16.81	16.91	396,100	+0.00(+0.00%)
Dec 19, 2003	17.29	17.79	16.90	16.91	376,002	-0.52(-3.00%)
Dec 18, 2003	16.95	17.53	16.90	17.43	299,514	+0.14(+0.83%)
Dec 17, 2003	17.28	17.38	16.78	17.29	412,538	+0.17(+0.99%)
Dec 16, 2003	17.92	18.05	16.94	17.12	385,351	-0.51(-2.92%)
Dec 15, 2003	17.11	18.13	17.09	17.63	517,743	+0.23(+1.31%)
Dec 12, 2003	17.62	18.21	17.30	17.41	440,485	-0.14(-0.82%)
Dec 11, 2003	17.19	17.71	16.36	17.55	633,481	+0.59(+3.48%)
Dec 10, 2003	17.88	18.42	16.88	16.96	681,988	-1.22(-6.69%)
Dec 09, 2003	18.55	18.73	17.94	18.17	642,648	-0.29(-1.55%)
Dec 08, 2003	18.69	18.97	18.16	18.46	516,335	-0.28(-1.49%)
Dec 05, 2003	18.68	18.85	18.42	18.74	433,008	+0.06(+0.32%)
Dec 04, 2003	19.12	19.27	18.37	18.68	597,567	-0.55(-2.85%)
Dec 03, 2003	19.34	19.72	18.82	19.23	493,248	-0.33(-1.68%)
Dec 02, 2003	19.56	19.77	19.14	19.56	1,029,046	+0.02(+0.09%)
Dec 01, 2003	18.43	19.61	18.05	19.54	1,324,602	+1.52(+8.42%)
Nov 28, 2003	17.84	18.30	17.84	18.02	262,076	+0.28(+1.57%)
Nov 26, 2003	17.29	18.06	17.29	17.74	484,955	+0.23(+1.30%)
Nov 25, 2003	17.19	17.82	17.19	17.51	385,126	+0.02(+0.10%)
Nov 24, 2003	17.25	17.97	16.99	17.50	606,116	-0.12(-0.67%)
Nov 21, 2003	17.62	17.88	17.54	17.62	430,634	-0.01(-0.05%)
Nov 20, 2003	18.10	18.30	17.46	17.62	696,504	-0.30(-1.69%)
Nov 19, 2003	17.26	18.00	17.08	17.93	689,354	+0.44(+2.51%)
Nov 18, 2003	16.49	17.58	16.44	17.49	887,580	+1.09(+6.63%)
Nov 17, 2003	16.68	16.92	16.15	16.40	438,141	-0.28(-1.67%)
Nov 14, 2003	16.52	16.99	16.35	16.68	351,420	+0.13(+0.82%)
Nov 13, 2003	16.76	17.20	16.42	16.55	653,331	-0.30(-1.75%)
Nov 12, 2003	15.96	16.85	15.90	16.84	709,318	+1.03(+6.51%)
Nov 11, 2003	16.35	16.44	15.76	15.81	348,412	-0.27(-1.68%)
Nov 10, 2003	16.17	16.73	16.02	16.08	403,232	-0.05(-0.31%)
Nov 07, 2003	15.40	16.50	15.35	16.13	465,707	+0.39(+2.46%)
Nov 06, 2003	16.15	16.43	15.39	15.74	533,706	-0.46(-2.86%)
Nov 05, 2003	16.62	16.82	16.06	16.21	623,171	-0.55(-3.27%)
Nov 04, 2003	17.06	17.13	16.70	16.76	357,132	+0.00(+0.00%)

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.