Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	18.48	18.60	18.60	18.60	265	+0.12(+0.65%)
Jan 29, 2004	18.40	18.48	18.48	18.48	3,200	+0.08(+0.43%)
Jan 28, 2004	17.59	18.40	18.40	18.40	150	+0.81(+4.60%)
Jan 27, 2004	18.00	17.59	17.59	17.59	130	-0.41(-2.28%)
Jan 26, 2004	17.93	18.00	17.55	18.00	6,315	+0.07(+0.41%)
Jan 23, 2004	17.93	17.93	17.93	17.93	1,165	+0.00(+0.00%)
Jan 22, 2004	18.00	17.93	17.88	17.93	1,805	-0.07(-0.41%)
Jan 21, 2004	17.00	18.00	18.00	18.00	2,295	+1.00(+5.88%)
Jan 20, 2004	18.35	17.75	17.00	17.00	2,525	-1.35(-7.36%)
Jan 16, 2004	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Jan 15, 2004	18.50	18.35	18.25	18.35	1,200	-0.15(-0.81%)
Jan 14, 2004	18.25	18.50	17.90	18.50	1,343	+0.25(+1.37%)
Jan 13, 2004	19.20	19.00	18.25	18.25	6,625	-0.95(-4.95%)
Jan 12, 2004	18.00	19.25	18.85	19.20	4,545	+1.20(+6.67%)
Jan 09, 2004	17.35	18.90	16.92	18.00	4,265	+1.25(+7.46%)
Jan 08, 2004	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Jan 07, 2004	16.75	17.00	16.49	16.75	2,180	+0.15(+0.90%)
Dec 31, 2003	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Dec 30, 2003	16.50	16.60	16.45	16.60	1,568	+0.10(+0.61%)
Dec 29, 2003	15.90	16.50	16.15	16.50	850	+0.60(+3.77%)
Dec 26, 2003	15.90	15.90	15.90	15.90	0	+0.00(+0.00%)
Dec 24, 2003	15.90	16.40	15.90	15.90	500	-0.40(-2.45%)
Dec 23, 2003	15.75	16.30	16.30	16.30	812	+0.55(+3.49%)
Dec 22, 2003	16.00	16.50	15.75	15.75	1,415	-0.25(-1.56%)
Dec 19, 2003	15.00	16.00	15.85	16.00	600	+0.99(+6.57%)
Dec 18, 2003	15.01	15.01	15.01	15.01	0	+0.41(+2.84%)
Dec 17, 2003	14.60	14.60	14.60	14.60	0	-1.15(-7.30%)
Dec 16, 2003	15.75	15.75	15.75	15.75	0	+0.35(+2.27%)
Dec 15, 2003	15.40	15.40	15.40	15.40	0	+0.15(+0.98%)
Dec 12, 2003	15.25	15.25	15.25	15.25	0	-0.30(-1.93%)
Dec 11, 2003	15.55	15.55	15.55	15.55	0	+0.45(+2.98%)
Dec 10, 2003	15.10	15.10	15.10	15.10	0	+1.35(+9.82%)
Dec 09, 2003	13.75	13.75	13.75	13.75	0	-0.15(-1.08%)
Dec 08, 2003	13.90	13.90	13.90	13.90	0	+0.00(+0.00%)
Dec 05, 2003	14.70	14.70	14.70	13.90	0	-0.45(-3.14%)
Dec 04, 2003	14.35	14.35	14.35	14.35	0	-0.40(-2.71%)
Dec 03, 2003	14.75	14.75	14.75	14.75	0	+0.30(+2.08%)
Dec 02, 2003	14.45	14.45	14.45	14.45	0	-1.20(-7.67%)
Dec 01, 2003	15.65	15.65	15.65	15.65	0	+0.00(+0.00%)
Nov 28, 2003	18.00	15.65	15.60	15.65	31,000	-2.60(-14.25%)
Nov 26, 2003	18.25	18.25	18.25	18.25	0	-1.35(-6.89%)
Nov 25, 2003	19.60	19.60	19.60	19.60	0	-0.50(-2.49%)
Nov 24, 2003	20.10	20.10	20.10	20.10	0	+0.00(+0.00%)
Nov 21, 2003	20.10	20.10	20.10	20.10	0	+0.35(+1.77%)
Nov 20, 2003	19.75	19.75	19.75	19.75	0	+0.50(+2.60%)
Nov 19, 2003	19.25	19.25	19.25	19.25	0	+0.00(+0.00%)
Nov 18, 2003	19.25	19.25	19.25	19.25	0	+0.15(+0.79%)
Nov 17, 2003	19.10	19.10	19.10	19.10	0	-0.35(-1.80%)
Nov 14, 2003	19.45	19.45	19.45	19.45	0	+0.35(+1.83%)
Nov 13, 2003	19.10	19.10	19.10	19.10	0	+0.50(+2.69%)
Nov 12, 2003	18.60	18.60	18.60	18.60	0	+0.08(+0.43%)
Nov 11, 2003	18.52	18.52	18.52	18.52	0	-0.28(-1.49%)
Nov 10, 2003	18.80	18.80	18.80	18.80	0	-0.70(-3.59%)
Nov 07, 2003	19.50	19.50	19.50	19.50	0	-0.75(-3.70%)
Nov 06, 2003	20.25	20.25	20.25	20.25	0	-0.25(-1.22%)
Nov 05, 2003	20.50	20.50	20.50	20.50	0	-0.50(-2.38%)
Nov 04, 2003	21.00	21.00	21.00	21.00	0	+0.75(+3.70%)

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.