Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.52	17.60	17.01	17.35	1,133,655	-0.13(-0.72%)
Jan 29, 2004	17.60	17.73	17.35	17.48	1,266,020	-0.02(-0.10%)
Jan 28, 2004	18.40	18.40	17.46	17.50	1,464,628	-0.95(-5.17%)
Jan 27, 2004	18.63	18.68	18.36	18.45	857,086	-0.22(-1.17%)
Jan 26, 2004	18.65	18.73	18.50	18.67	887,816	-0.07(-0.36%)
Jan 23, 2004	18.76	18.89	18.62	18.73	438,467	-0.03(-0.13%)
Jan 22, 2004	18.94	19.15	18.69	18.76	740,624	-0.18(-0.97%)
Jan 21, 2004	18.91	18.99	18.83	18.94	1,192,125	+0.04(+0.22%)
Jan 20, 2004	18.93	19.05	18.83	18.90	1,538,762	-0.14(-0.75%)
Jan 16, 2004	18.68	19.14	18.52	19.04	1,686,552	+0.64(+3.50%)
Jan 15, 2004	18.32	18.65	18.19	18.40	1,481,248	+0.38(+2.14%)
Jan 14, 2004	17.46	18.02	17.45	18.01	1,088,337	+0.58(+3.31%)
Jan 13, 2004	17.43	17.55	17.24	17.44	436,195	+0.07(+0.39%)
Jan 12, 2004	17.55	17.65	17.14	17.37	848,955	-0.23(-1.33%)
Jan 09, 2004	17.58	17.77	17.48	17.60	650,587	-0.04(-0.24%)
Jan 08, 2004	17.86	18.06	17.57	17.65	800,768	-0.08(-0.47%)
Jan 07, 2004	17.96	17.96	17.55	17.73	1,018,149	-0.21(-1.17%)
Jan 06, 2004	17.68	18.16	17.58	17.94	870,717	+0.27(+1.51%)
Jan 05, 2004	17.65	17.76	17.21	17.67	1,741,435	+0.13(+0.72%)
Jan 02, 2004	18.29	18.39	17.35	17.55	1,198,462	-0.74(-4.03%)
Dec 31, 2003	18.42	18.46	18.15	18.28	531,494	-0.13(-0.73%)
Dec 30, 2003	18.26	18.42	18.20	18.42	561,506	+0.16(+0.87%)
Dec 29, 2003	18.15	18.30	17.49	18.26	550,266	+0.21(+1.16%)
Dec 26, 2003	17.91	18.15	17.90	18.05	288,645	+0.28(+1.55%)
Dec 24, 2003	17.91	17.98	17.77	17.77	347,474	-0.13(-0.70%)
Dec 23, 2003	17.77	17.97	17.84	17.90	900,491	+0.13(+0.71%)
Dec 22, 2003	17.99	18.02	17.60	17.77	912,328	-0.21(-1.16%)
Dec 19, 2003	18.15	18.19	17.90	17.98	809,138	-0.07(-0.37%)
Dec 18, 2003	17.69	18.07	17.63	18.05	1,217,354	+0.38(+2.18%)
Dec 17, 2003	17.31	18.15	17.20	17.66	2,408,882	+0.33(+1.93%)
Dec 16, 2003	17.14	17.63	16.56	17.33	6,414,519	-1.50(-7.95%)
Dec 15, 2003	19.61	19.74	18.81	18.83	1,175,146	-0.79(-4.01%)
Dec 12, 2003	19.53	19.78	19.49	19.61	581,714	+0.08(+0.43%)
Dec 11, 2003	19.24	19.80	18.83	19.53	1,273,673	+0.28(+1.48%)
Dec 10, 2003	19.68	19.68	19.14	19.24	622,129	-0.48(-2.42%)
Dec 09, 2003	20.21	20.21	19.72	19.72	650,348	-0.33(-1.63%)
Dec 08, 2003	19.95	20.05	19.69	20.05	610,291	+0.10(+0.50%)
Dec 05, 2003	20.17	20.17	19.88	19.95	631,694	-0.26(-1.28%)
Dec 04, 2003	21.03	21.08	19.56	20.21	1,713,216	-0.50(-2.42%)
Dec 03, 2003	21.24	21.24	20.71	20.71	1,601,059	-0.68(-3.17%)
Dec 02, 2003	21.83	21.83	21.29	21.38	762,505	-0.52(-2.37%)
Dec 01, 2003	21.33	21.98	21.33	21.90	913,883	+0.58(+2.71%)
Nov 28, 2003	21.33	21.51	21.32	21.33	236,033	+0.00(+0.00%)
Nov 26, 2003	21.49	21.57	21.15	21.33	554,451	-0.15(-0.70%)
Nov 25, 2003	21.45	21.65	21.26	21.48	751,146	+0.17(+0.78%)
Nov 24, 2003	21.12	21.44	21.12	21.31	545,723	+0.33(+1.55%)
Nov 21, 2003	21.07	21.18	20.94	20.98	518,221	+0.03(+0.12%)
Nov 20, 2003	20.72	21.14	20.56	20.96	1,254,900	+0.06(+0.28%)
Nov 19, 2003	20.89	20.97	20.86	20.90	495,622	+0.01(+0.04%)
Nov 18, 2003	21.12	21.49	20.87	20.89	760,353	-0.20(-0.95%)
Nov 17, 2003	21.03	21.13	20.67	21.09	994,115	-0.36(-1.68%)
Nov 14, 2003	21.59	21.69	21.39	21.45	534,124	-0.06(-0.27%)
Nov 13, 2003	21.88	21.88	21.41	21.51	954,298	-0.36(-1.64%)
Nov 12, 2003	21.58	21.88	21.57	21.87	522,048	+0.30(+1.40%)
Nov 11, 2003	21.38	21.74	21.38	21.57	716,710	+0.15(+0.70%)
Nov 10, 2003	21.62	21.62	21.34	21.42	848,477	+0.00(+0.00%)
Nov 07, 2003	21.62	21.74	21.31	21.42	1,810,308	-0.20(-0.93%)
Nov 06, 2003	20.82	22.07	20.82	21.62	4,667,703	+1.40(+6.91%)
Nov 05, 2003	20.05	20.26	19.74	20.22	727,949	+0.18(+0.88%)
Nov 04, 2003	20.05	20.25	19.74	20.05	1,081,946	-0.05(-0.25%)

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.