Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	17.14	17.28	17.07	17.25	301,852	+0.11(+0.66%)
Jan 29, 2004	17.08	17.14	16.86	17.14	187,545	+0.13(+0.77%)
Jan 28, 2004	17.06	17.26	16.89	17.01	134,613	-0.16(-0.94%)
Jan 27, 2004	17.13	17.17	17.01	17.17	83,962	+0.05(+0.31%)
Jan 26, 2004	17.12	17.14	16.77	17.12	175,225	-0.03(-0.18%)
Jan 23, 2004	17.03	17.18	17.01	17.15	121,836	+0.05(+0.31%)
Jan 22, 2004	16.92	17.11	16.90	17.09	106,549	+0.11(+0.67%)
Jan 21, 2004	16.81	16.98	16.74	16.98	100,845	+0.21(+1.28%)
Jan 20, 2004	17.01	17.01	16.59	16.76	237,740	-0.13(-0.78%)
Jan 16, 2004	17.04	17.04	16.88	16.90	69,359	-0.07(-0.44%)
Jan 15, 2004	17.04	17.04	16.88	16.97	139,632	+0.01(+0.05%)
Jan 14, 2004	17.01	17.14	16.90	16.96	247,779	-0.15(-0.90%)
Jan 13, 2004	17.09	17.16	16.94	17.12	155,831	+0.02(+0.13%)
Jan 12, 2004	16.98	17.18	16.94	17.09	310,522	+0.12(+0.70%)
Jan 09, 2004	16.91	17.01	16.85	16.98	248,235	+0.08(+0.47%)
Jan 08, 2004	16.83	16.99	16.79	16.90	138,948	-0.19(-1.10%)
Jan 07, 2004	17.10	17.20	17.04	17.08	190,739	-0.04(-0.26%)
Jan 06, 2004	17.20	17.20	17.05	17.13	505,825	-0.04(-0.20%)
Jan 05, 2004	17.22	17.30	17.16	17.16	80,083	+0.05(+0.28%)
Jan 02, 2004	17.03	17.22	17.03	17.12	108,831	+0.15(+0.90%)
Dec 31, 2003	17.25	17.30	16.96	16.96	102,214	-0.30(-1.75%)
Dec 30, 2003	17.38	17.42	17.22	17.26	72,326	-0.05(-0.28%)
Dec 29, 2003	17.22	17.38	17.22	17.31	273,789	+0.20(+1.15%)
Dec 26, 2003	17.18	17.21	17.09	17.12	35,820	+0.00(+0.00%)
Dec 24, 2003	17.18	17.24	17.12	17.12	77,573	-0.07(-0.38%)
Dec 23, 2003	17.09	17.18	17.01	17.18	288,391	+0.11(+0.64%)
Dec 22, 2003	17.02	17.09	16.92	17.07	170,205	+0.05(+0.31%)
Dec 19, 2003	17.05	17.05	16.92	17.02	99,933	-0.03(-0.18%)
Dec 18, 2003	17.02	17.09	16.84	17.05	153,093	+0.03(+0.18%)
Dec 17, 2003	17.03	17.03	16.88	17.02	133,244	-0.00(-0.03%)
Dec 16, 2003	17.01	17.01	16.92	17.02	390,378	-0.00(-0.03%)
Dec 15, 2003	17.25	17.32	16.90	17.03	90,578	-0.18(-1.02%)
Dec 12, 2003	17.11	17.30	17.10	17.20	123,889	+0.17(+0.98%)
Dec 11, 2003	16.90	17.07	16.90	17.04	227,701	+0.13(+0.75%)
Dec 10, 2003	17.05	17.05	16.89	16.91	87,384	-0.14(-0.82%)
Dec 09, 2003	17.05	17.05	16.90	17.05	101,530	-0.02(-0.13%)
Dec 08, 2003	16.74	17.07	16.73	17.07	83,277	+0.35(+2.10%)
Dec 05, 2003	16.76	16.81	16.69	16.72	48,597	-0.02(-0.13%)
Dec 04, 2003	16.68	16.81	16.63	16.74	103,583	+0.04(+0.21%)
Dec 03, 2003	16.74	16.81	16.60	16.71	64,340	+0.00(+0.00%)
Dec 02, 2003	16.85	16.90	16.73	16.71	265,347	-0.19(-1.12%)
Dec 01, 2003	16.51	16.90	16.51	16.90	74,835	+0.45(+2.72%)
Nov 28, 2003	16.47	16.50	16.44	16.45	27,607	+0.01(+0.08%)
Nov 26, 2003	16.44	16.50	16.28	16.44	130,506	+0.00(+0.00%)
Nov 25, 2003	16.42	16.49	16.37	16.44	79,170	-0.04(-0.27%)
Nov 24, 2003	16.37	16.69	16.32	16.48	77,801	+0.15(+0.94%)
Nov 21, 2003	16.30	16.31	16.22	16.33	102,899	+0.07(+0.40%)
Nov 20, 2003	16.26	16.26	16.10	16.26	143,511	-0.07(-0.43%)
Nov 19, 2003	16.28	16.39	16.28	16.33	96,282	+0.05(+0.30%)
Nov 18, 2003	16.21	16.25	16.21	16.28	772,086	+0.07(+0.41%)
Nov 17, 2003	16.16	16.24	16.15	16.22	133,016	-0.21(-1.25%)
Nov 14, 2003	16.38	16.55	16.38	16.42	181,613	-0.07(-0.40%)
Nov 13, 2003	16.45	16.49	16.28	16.49	163,132	+0.03(+0.19%)
Nov 12, 2003	16.17	16.46	16.17	16.46	83,277	+0.26(+1.62%)
Nov 11, 2003	16.26	16.26	16.09	16.19	483,922	-0.03(-0.16%)
Nov 10, 2003	16.21	16.30	16.21	16.22	303,906	-0.04(-0.24%)
Nov 07, 2003	16.10	16.27	16.03	16.26	586,137	+0.18(+1.09%)
Nov 06, 2003	15.99	16.11	15.93	16.09	145,336	+0.22(+1.38%)
Nov 05, 2003	16.04	15.87	15.68	15.87	234,774	-0.22(-1.36%)
Nov 04, 2003	16.04	16.09	15.98	16.09	133,700	-0.01(-0.08%)

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.