Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.67	14.67	14.44	14.44	1,200	-0.20(-1.37%)
Jan 29, 2004	14.68	14.68	14.64	14.64	300	-0.10(-0.68%)
Jan 28, 2004	15.23	15.30	14.74	14.74	3,600	-0.46(-3.03%)
Jan 27, 2004	15.32	15.32	15.19	15.20	3,800	-0.12(-0.78%)
Jan 26, 2004	15.44	15.44	15.30	15.32	2,300	-0.18(-1.16%)
Jan 23, 2004	15.70	15.70	15.50	15.50	1,200	-0.25(-1.59%)
Jan 22, 2004	15.82	15.85	15.61	15.75	2,300	+0.05(+0.32%)
Jan 21, 2004	15.95	15.99	15.67	15.70	7,500	-0.10(-0.63%)
Jan 20, 2004	15.12	15.80	15.00	15.80	8,300	+0.62(+4.08%)
Jan 16, 2004	14.90	15.23	14.89	15.18	9,400	+0.38(+2.57%)
Jan 15, 2004	14.62	14.80	14.57	14.80	4,900	+0.10(+0.68%)
Jan 14, 2004	14.85	14.85	14.70	14.70	500	-0.27(-1.80%)
Jan 13, 2004	15.22	15.22	14.97	14.97	2,900	-0.35(-2.28%)
Jan 12, 2004	15.32	15.32	15.32	15.32	1,000	-0.07(-0.45%)
Jan 09, 2004	15.50	15.50	15.39	15.39	1,500	-0.36(-2.29%)
Jan 08, 2004	15.29	15.81	15.29	15.75	13,000	+0.35(+2.27%)
Jan 07, 2004	15.39	15.40	15.39	15.40	4,600	-0.20(-1.28%)
Jan 06, 2004	15.01	15.60	15.00	15.60	9,000	+0.50(+3.31%)
Jan 05, 2004	15.30	15.35	15.10	15.10	7,400	-0.22(-1.44%)
Jan 02, 2004	15.10	15.32	15.10	15.32	900	+0.15(+0.99%)
Dec 31, 2003	15.57	15.57	15.17	15.17	2,300	-0.47(-3.01%)
Dec 30, 2003	15.57	15.70	15.57	15.64	8,800	+0.13(+0.84%)
Dec 29, 2003	14.95	15.56	14.97	15.51	15,000	+0.56(+3.75%)
Dec 26, 2003	14.95	14.95	14.95	14.95	300	-0.03(-0.20%)
Dec 24, 2003	15.00	15.00	14.98	14.98	300	-0.02(-0.13%)
Dec 23, 2003	15.15	15.15	15.00	15.00	3,200	-0.14(-0.92%)
Dec 22, 2003	15.30	15.35	15.02	15.14	3,200	-0.11(-0.72%)
Dec 19, 2003	15.30	15.30	15.25	15.25	200	+0.10(+0.66%)
Dec 18, 2003	14.84	15.15	14.84	15.15	5,300	+0.36(+2.43%)
Dec 17, 2003	14.71	14.79	14.71	14.79	600	-0.02(-0.14%)
Dec 16, 2003	14.38	14.85	14.38	14.81	4,500	+0.43(+2.99%)
Dec 15, 2003	14.38	14.38	14.38	14.38	300	+0.03(+0.21%)
Dec 12, 2003	14.20	14.35	14.20	14.35	6,100	+0.25(+1.77%)
Dec 11, 2003	13.51	14.10	13.51	14.10	5,700	+0.67(+4.99%)
Dec 10, 2003	13.28	13.43	13.12	13.43	6,800	+0.13(+0.98%)
Dec 09, 2003	13.23	13.30	13.05	13.30	6,700	-0.02(-0.15%)
Dec 08, 2003	13.18	13.32	13.18	13.32	5,900	+0.34(+2.62%)
Dec 05, 2003	12.96	12.96	12.96	12.98	400	+0.00(+0.00%)
Dec 04, 2003	12.98	12.98	12.98	12.98	5,000	-0.02(-0.15%)
Dec 03, 2003	12.99	13.01	12.99	13.00	14,300	+0.07(+0.54%)
Dec 02, 2003	13.06	13.14	12.88	12.93	12,100	-0.07(-0.54%)
Dec 01, 2003	13.00	13.08	13.00	13.00	6,000	-0.12(-0.91%)
Nov 28, 2003	13.12	13.12	13.12	13.12	100	-0.03(-0.23%)
Nov 26, 2003	13.18	13.18	13.15	13.15	300	+0.00(+0.00%)
Nov 25, 2003	13.15	13.15	13.15	13.15	100	+0.05(+0.38%)
Nov 24, 2003	12.87	13.20	12.87	13.10	2,000	+0.24(+1.87%)
Nov 21, 2003	12.87	12.87	12.86	12.86	1,900	+0.06(+0.47%)
Nov 20, 2003	12.80	12.80	12.80	12.80	4,400	+0.09(+0.71%)
Nov 19, 2003	12.74	12.90	12.71	12.71	6,200	-0.04(-0.31%)
Nov 18, 2003	12.64	12.75	12.49	12.75	7,100	+0.15(+1.19%)
Nov 17, 2003	12.68	12.68	12.60	12.60	2,100	-0.50(-3.82%)
Nov 14, 2003	13.38	13.47	13.10	13.10	5,000	-0.38(-2.82%)
Nov 13, 2003	13.58	13.58	13.48	13.48	2,100	-0.17(-1.25%)
Nov 12, 2003	13.55	13.68	13.47	13.65	5,200	+0.21(+1.56%)
Nov 11, 2003	13.49	13.49	13.44	13.44	6,000	-0.04(-0.30%)
Nov 10, 2003	13.45	13.48	13.45	13.48	5,500	-0.08(-0.59%)
Nov 07, 2003	13.54	13.56	13.54	13.56	1,900	+0.04(+0.30%)
Nov 06, 2003	13.37	13.52	13.37	13.52	10,700	+0.17(+1.27%)
Nov 05, 2003	13.06	13.24	13.29	13.35	3,400	+0.11(+0.83%)
Nov 04, 2003	13.06	13.24	13.06	13.24	5,700	+0.29(+2.24%)

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.