Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.25	13.41	13.18	13.18	33,039	-0.06(-0.45%)
Jan 29, 2004	13.37	13.42	13.23	13.24	43,259	-0.06(-0.44%)
Jan 28, 2004	13.42	13.42	13.26	13.29	47,062	+0.00(+0.00%)
Jan 27, 2004	13.45	13.45	13.29	13.29	74,397	-0.08(-0.57%)
Jan 26, 2004	13.34	13.43	13.34	13.37	35,415	-0.05(-0.38%)
Jan 23, 2004	13.42	13.42	13.32	13.42	23,056	+0.10(+0.73%)
Jan 22, 2004	13.44	13.44	13.32	13.32	46,825	-0.10(-0.72%)
Jan 21, 2004	13.31	13.45	13.31	13.42	29,473	+0.00(+0.00%)
Jan 20, 2004	13.36	13.45	13.29	13.42	57,521	+0.00(+0.00%)
Jan 16, 2004	13.30	13.45	13.26	13.42	33,039	+0.07(+0.51%)
Jan 15, 2004	13.47	13.48	13.27	13.35	52,529	-0.11(-0.82%)
Jan 14, 2004	13.44	13.50	13.39	13.46	47,626	+0.04(+0.31%)
Jan 13, 2004	13.40	13.50	13.29	13.42	59,396	+0.00(+0.00%)
Jan 12, 2004	13.50	13.50	13.31	13.42	26,369	+0.10(+0.79%)
Jan 09, 2004	13.55	13.55	13.32	13.32	29,887	-0.23(-1.68%)
Jan 08, 2004	13.44	13.55	13.33	13.54	39,972	+0.13(+0.97%)
Jan 07, 2004	13.18	13.43	13.18	13.41	31,986	+0.11(+0.85%)
Jan 06, 2004	13.47	13.48	13.30	13.30	45,636	-0.16(-1.22%)
Jan 05, 2004	13.48	13.50	13.29	13.46	27,334	+0.10(+0.72%)
Jan 02, 2004	13.33	13.44	13.25	13.37	24,719	+0.13(+1.02%)
Dec 31, 2003	13.47	13.47	13.21	13.23	69,881	-0.23(-1.72%)
Dec 30, 2003	13.50	13.50	13.38	13.46	45,905	-0.03(-0.25%)
Dec 29, 2003	13.50	13.50	13.38	13.50	129,786	+0.04(+0.28%)
Dec 26, 2003	13.28	13.46	13.26	13.46	27,450	+0.14(+1.07%)
Dec 24, 2003	13.29	13.36	13.28	13.32	19,823	+0.02(+0.16%)
Dec 23, 2003	13.34	13.37	13.15	13.29	63,363	-0.02(-0.16%)
Dec 22, 2003	13.42	13.42	13.11	13.32	35,114	+0.02(+0.13%)
Dec 19, 2003	13.42	13.46	13.08	13.30	80,360	+0.03(+0.19%)
Dec 18, 2003	13.34	13.34	13.08	13.27	46,763	+0.13(+0.96%)
Dec 17, 2003	13.20	13.24	13.09	13.15	41,332	-0.10(-0.73%)
Dec 16, 2003	13.07	13.27	13.06	13.24	68,224	+0.16(+1.22%)
Dec 15, 2003	13.46	13.50	13.08	13.08	65,136	-0.36(-2.66%)
Dec 12, 2003	13.50	13.50	13.17	13.44	55,144	+0.13(+0.98%)
Dec 11, 2003	13.22	13.22	13.19	13.31	47,150	+0.21(+1.60%)
Dec 10, 2003	12.95	13.32	12.95	13.10	36,925	-0.05(-0.35%)
Dec 09, 2003	13.15	13.37	13.04	13.15	100,723	-0.22(-1.67%)
Dec 08, 2003	13.08	13.37	13.06	13.37	59,175	+0.29(+2.25%)
Dec 05, 2003	13.20	13.26	13.11	13.08	29,865	-0.12(-0.92%)
Dec 04, 2003	12.99	13.53	12.94	13.20	67,965	+0.15(+1.16%)
Dec 03, 2003	13.30	13.30	13.05	13.05	83,051	-0.25(-1.87%)
Dec 02, 2003	13.38	13.80	13.29	13.29	69,555	-0.23(-1.71%)
Dec 01, 2003	13.38	13.82	13.38	13.53	35,767	+0.06(+0.44%)
Nov 28, 2003	13.41	13.73	13.41	13.47	49,116	-0.28(-2.02%)
Nov 26, 2003	13.55	13.88	13.55	13.74	46,765	+0.03(+0.21%)
Nov 25, 2003	13.61	13.88	13.61	13.72	64,680	-0.08(-0.61%)
Nov 24, 2003	13.61	13.82	13.35	13.80	74,910	+0.33(+2.44%)
Nov 21, 2003	13.36	13.54	13.47	13.47	52,563	+0.11(+0.82%)
Nov 20, 2003	13.34	13.50	13.23	13.36	46,050	-0.05(-0.41%)
Nov 19, 2003	13.04	13.50	13.04	13.42	46,485	+0.28(+2.15%)
Nov 18, 2003	13.11	13.50	13.11	13.13	77,810	-0.18(-1.33%)
Nov 17, 2003	13.11	13.45	13.05	13.31	52,969	+0.16(+1.25%)
Nov 14, 2003	13.50	13.55	13.15	13.15	43,533	-0.34(-2.53%)
Nov 13, 2003	13.50	13.50	13.19	13.49	25,485	+0.06(+0.47%)
Nov 12, 2003	13.28	13.43	13.19	13.43	34,398	+0.24(+1.79%)
Nov 11, 2003	13.57	13.57	13.15	13.19	46,894	-0.07(-0.54%)
Nov 10, 2003	13.50	13.57	13.21	13.26	95,701	-0.20(-1.50%)
Nov 07, 2003	13.15	13.53	13.15	13.46	68,357	+0.19(+1.43%)
Nov 06, 2003	13.50	13.50	13.18	13.27	30,196	-0.13(-1.00%)
Nov 05, 2003	13.50	13.50	13.12	13.41	57,195	+0.13(+1.01%)
Nov 04, 2003	13.30	13.57	13.27	13.27	36,440	-0.02(-0.16%)

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.