Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.07	16.07	15.77	15.82	235,808	-0.26(-1.60%)
Jan 29, 2004	15.98	16.28	15.82	16.07	447,988	+0.09(+0.59%)
Jan 28, 2004	16.24	16.28	15.88	15.98	457,580	-0.27(-1.63%)
Jan 27, 2004	16.24	16.29	16.19	16.24	326,575	+0.00(+0.00%)
Jan 26, 2004	16.24	16.29	16.06	16.24	420,384	-0.03(-0.16%)
Jan 23, 2004	16.24	16.43	16.21	16.27	391,025	+0.03(+0.16%)
Jan 22, 2004	16.09	16.27	16.08	16.24	537,937	+0.15(+0.96%)
Jan 21, 2004	16.23	16.23	16.01	16.09	362,835	-0.14(-0.84%)
Jan 20, 2004	16.12	16.23	16.10	16.23	308,094	+0.11(+0.69%)
Jan 16, 2004	16.03	16.22	16.03	16.12	150,070	+0.03(+0.21%)
Jan 15, 2004	16.12	16.24	15.96	16.08	362,250	+0.03(+0.16%)
Jan 14, 2004	15.58	16.10	15.56	16.06	662,040	+0.48(+3.07%)
Jan 13, 2004	15.39	15.65	15.34	15.58	375,936	+0.21(+1.33%)
Jan 12, 2004	15.16	15.40	15.06	15.37	308,562	+0.20(+1.30%)
Jan 09, 2004	15.39	15.56	15.16	15.18	329,616	-0.34(-2.20%)
Jan 08, 2004	15.59	15.60	15.39	15.52	301,076	+0.00(+0.00%)
Jan 07, 2004	15.29	15.54	15.29	15.52	204,226	+0.22(+1.45%)
Jan 06, 2004	15.35	15.48	15.29	15.29	591,041	-0.13(-0.83%)
Jan 05, 2004	15.30	15.45	15.18	15.42	505,537	+0.18(+1.18%)
Jan 02, 2004	15.09	15.39	15.09	15.24	257,798	+0.26(+1.77%)
Dec 31, 2003	15.32	15.35	14.95	14.98	285,051	-0.37(-2.40%)
Dec 30, 2003	15.09	15.35	14.96	15.35	375,000	+0.15(+1.01%)
Dec 29, 2003	14.96	15.19	14.97	15.19	322,949	+0.23(+1.54%)
Dec 26, 2003	14.90	15.04	14.88	14.96	107,376	+0.02(+0.11%)
Dec 24, 2003	15.00	15.05	14.86	14.94	96,615	-0.14(-0.91%)
Dec 23, 2003	15.02	15.09	14.85	15.08	313,592	+0.16(+1.09%)
Dec 22, 2003	14.45	14.96	14.45	14.92	924,868	+0.52(+3.62%)
Dec 19, 2003	14.26	14.40	14.12	14.40	358,975	+0.15(+1.02%)
Dec 18, 2003	13.98	14.31	13.98	14.25	387,984	+0.21(+1.52%)
Dec 17, 2003	13.96	14.07	13.76	14.04	174,165	+0.13(+0.92%)
Dec 16, 2003	13.88	13.88	13.81	13.91	367,865	+0.03(+0.18%)
Dec 15, 2003	14.11	14.15	13.90	13.88	352,542	-0.04(-0.31%)
Dec 12, 2003	13.76	13.98	13.68	13.93	233,351	+0.06(+0.43%)
Dec 11, 2003	13.47	13.87	13.47	13.87	273,822	+0.32(+2.33%)
Dec 10, 2003	13.52	13.62	13.43	13.55	346,109	-0.13(-0.94%)
Dec 09, 2003	13.59	13.74	13.58	13.68	422,723	+0.15(+1.07%)
Dec 08, 2003	13.38	13.55	13.35	13.53	309,030	+0.15(+1.15%)
Dec 05, 2003	13.25	13.41	13.25	13.38	421,436	-0.01(-0.06%)
Dec 04, 2003	13.12	13.41	13.11	13.39	580,981	+0.26(+1.95%)
Dec 03, 2003	13.10	13.17	13.04	13.13	311,252	+0.05(+0.39%)
Dec 02, 2003	13.04	13.11	12.99	13.08	307,392	+0.01(+0.07%)
Dec 01, 2003	13.04	13.12	12.96	13.07	370,906	+0.12(+0.92%)
Nov 28, 2003	12.95	13.05	12.91	12.95	118,254	-0.09(-0.66%)
Nov 26, 2003	13.08	13.08	12.92	13.04	154,047	-0.09(-0.72%)
Nov 25, 2003	12.99	13.14	12.98	13.13	310,083	+0.14(+1.05%)
Nov 24, 2003	12.86	12.99	12.82	12.99	352,425	+0.17(+1.33%)
Nov 21, 2003	12.98	12.98	12.79	12.82	265,635	-0.15(-1.19%)
Nov 20, 2003	13.06	13.20	12.88	12.98	418,395	-0.17(-1.30%)
Nov 19, 2003	12.95	13.17	12.87	13.15	587,999	+0.13(+0.99%)
Nov 18, 2003	13.08	13.08	12.91	13.02	775,851	+0.19(+1.47%)
Nov 17, 2003	12.64	12.83	12.61	12.83	539,107	-0.09(-0.73%)
Nov 14, 2003	12.78	13.05	12.78	12.93	504,952	+0.08(+0.60%)
Nov 13, 2003	12.80	12.94	12.70	12.85	353,361	+0.09(+0.67%)
Nov 12, 2003	12.52	12.81	12.45	12.76	394,768	+0.26(+2.12%)
Nov 11, 2003	12.56	12.70	12.44	12.50	281,659	-0.05(-0.41%)
Nov 10, 2003	12.88	12.88	12.58	12.55	312,305	-0.27(-2.13%)
Nov 07, 2003	12.95	12.96	12.74	12.82	292,069	-0.02(-0.13%)
Nov 06, 2003	12.66	12.91	12.64	12.84	306,691	+0.14(+1.08%)
Nov 05, 2003	12.59	12.75	12.59	12.70	342,951	+0.01(+0.07%)
Nov 04, 2003	12.59	12.70	12.59	12.70	248,105	+0.08(+0.61%)

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.