Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.93	19.35	18.67	19.05	1,000,041	+0.12(+0.63%)
Jan 29, 2004	19.38	19.83	18.78	18.93	2,278,034	-0.44(-2.29%)
Jan 28, 2004	18.68	19.93	18.59	19.37	3,311,031	+0.87(+4.69%)
Jan 27, 2004	17.98	18.73	17.88	18.50	1,648,523	+0.56(+3.14%)
Jan 26, 2004	17.39	17.96	17.09	17.94	630,920	+0.57(+3.29%)
Jan 23, 2004	17.80	17.90	17.28	17.37	739,651	-0.35(-1.98%)
Jan 22, 2004	17.67	17.94	17.67	17.72	658,997	+0.03(+0.16%)
Jan 21, 2004	17.62	17.89	17.33	17.69	444,354	+0.08(+0.47%)
Jan 20, 2004	17.80	18.03	17.48	17.61	840,576	-0.19(-1.09%)
Jan 16, 2004	17.07	17.89	17.06	17.80	985,948	+0.74(+4.32%)
Jan 15, 2004	17.07	17.20	16.89	17.07	744,421	-0.06(-0.32%)
Jan 14, 2004	17.03	17.17	16.83	17.12	578,994	+0.26(+1.53%)
Jan 13, 2004	16.97	17.07	16.60	16.86	688,592	-0.04(-0.22%)
Jan 12, 2004	16.86	16.95	16.74	16.90	943,128	+0.04(+0.22%)
Jan 09, 2004	16.97	16.97	16.79	16.86	573,899	-0.24(-1.40%)
Jan 08, 2004	17.21	17.38	16.95	17.10	813,475	-0.11(-0.64%)
Jan 07, 2004	16.88	17.28	16.83	17.21	1,152,242	+0.39(+2.30%)
Jan 06, 2004	16.21	16.85	16.11	16.83	902,584	+0.62(+3.81%)
Jan 05, 2004	16.14	16.27	15.96	16.21	678,727	+0.02(+0.11%)
Jan 02, 2004	15.91	16.49	15.91	16.19	497,256	+0.44(+2.81%)
Dec 31, 2003	16.02	16.11	15.75	15.75	463,542	-0.14(-0.87%)
Dec 30, 2003	15.59	15.91	15.59	15.88	452,593	+0.25(+1.59%)
Dec 29, 2003	15.47	15.86	15.47	15.64	663,658	+0.11(+0.71%)
Dec 26, 2003	15.59	15.81	15.49	15.53	108,730	-0.15(-0.94%)
Dec 24, 2003	15.61	15.82	15.46	15.67	332,696	-0.12(-0.76%)
Dec 23, 2003	15.57	15.85	15.54	15.79	604,361	+0.22(+1.42%)
Dec 22, 2003	15.27	15.71	15.19	15.57	584,197	+0.13(+0.84%)
Dec 19, 2003	15.59	15.59	15.27	15.44	833,422	-0.08(-0.53%)
Dec 18, 2003	14.69	15.53	14.69	15.53	782,905	+0.84(+5.72%)
Dec 17, 2003	14.85	14.87	14.60	14.69	687,291	-0.41(-2.69%)
Dec 16, 2003	14.76	15.12	14.64	15.09	695,855	+0.51(+3.48%)
Dec 15, 2003	15.17	15.21	14.62	14.58	645,446	-0.41(-2.71%)
Dec 12, 2003	14.93	14.96	14.77	14.99	468,203	+0.15(+0.99%)
Dec 11, 2003	14.34	14.86	14.29	14.84	336,599	+0.63(+4.41%)
Dec 10, 2003	14.47	14.53	14.09	14.22	538,775	-0.27(-1.85%)
Dec 09, 2003	14.81	14.94	14.43	14.48	515,902	-0.25(-1.69%)
Dec 08, 2003	14.76	14.87	14.57	14.73	418,445	-0.07(-0.50%)
Dec 05, 2003	14.94	15.08	14.70	14.81	308,739	-0.42(-2.73%)
Dec 04, 2003	15.31	15.31	14.92	15.22	463,542	-0.20(-1.32%)
Dec 03, 2003	15.08	15.60	15.06	15.42	787,674	+0.31(+2.08%)
Dec 02, 2003	15.17	15.41	15.11	15.11	758,080	+0.05(+0.31%)
Dec 01, 2003	15.32	15.48	15.00	15.06	986,924	-0.54(-3.43%)
Nov 28, 2003	15.41	15.66	15.34	15.60	246,297	+0.06(+0.42%)
Nov 26, 2003	15.21	15.57	15.21	15.53	736,182	+0.48(+3.19%)
Nov 25, 2003	14.95	15.19	14.95	15.05	597,856	+0.07(+0.49%)
Nov 24, 2003	14.85	15.00	14.80	14.98	809,139	+0.21(+1.44%)
Nov 21, 2003	14.62	14.87	14.62	14.77	1,265,309	+0.30(+2.10%)
Nov 20, 2003	14.67	14.87	14.46	14.46	653,468	-0.25(-1.69%)
Nov 19, 2003	14.71	14.72	14.67	14.71	886,432	+0.11(+0.76%)
Nov 18, 2003	14.83	15.02	14.57	14.60	1,703,485	-0.14(-0.94%)
Nov 17, 2003	14.81	15.77	14.30	14.74	1,307,479	-0.80(-5.16%)
Nov 14, 2003	15.97	16.04	15.56	15.54	674,065	-0.40(-2.49%)
Nov 13, 2003	15.87	16.11	15.66	15.94	1,247,314	+0.16(+0.99%)
Nov 12, 2003	15.75	16.13	15.64	15.78	1,872,272	+0.04(+0.23%)
Nov 11, 2003	15.85	15.91	15.61	15.75	717,102	-0.10(-0.64%)
Nov 10, 2003	16.48	16.55	15.82	15.85	1,063,783	-0.57(-3.48%)
Nov 07, 2003	16.65	16.73	16.42	16.42	527,176	-0.25(-1.49%)
Nov 06, 2003	16.81	16.81	16.45	16.67	1,011,965	-0.21(-1.26%)
Nov 05, 2003	16.95	17.10	16.53	16.88	688,917	-0.34(-1.98%)
Nov 04, 2003	16.95	17.25	16.85	17.22	568,078	+0.19(+1.14%)

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.