Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.13	15.13	14.97	15.05	88,482	-0.08(-0.50%)
Jan 29, 2004	15.07	15.13	15.00	15.13	87,372	-0.11(-0.71%)
Jan 28, 2004	15.34	15.42	15.23	15.23	79,967	-0.08(-0.53%)
Jan 27, 2004	15.14	15.32	15.14	15.32	21,102	+0.26(+1.70%)
Jan 26, 2004	15.01	15.06	15.01	15.06	45,907	+0.09(+0.61%)
Jan 23, 2004	15.09	15.10	14.93	14.97	48,128	-0.07(-0.45%)
Jan 22, 2004	15.06	15.14	15.03	15.03	16,289	+0.10(+0.65%)
Jan 21, 2004	14.88	14.94	14.79	14.94	27,026	-0.13(-0.88%)
Jan 20, 2004	14.96	15.07	14.92	15.07	49,979	+0.42(+2.84%)
Jan 16, 2004	14.62	14.65	14.57	14.65	41,094	+0.15(+1.02%)
Jan 15, 2004	14.59	14.59	14.45	14.50	105,883	-0.46(-3.05%)
Jan 14, 2004	14.96	15.04	14.95	14.96	73,674	-0.18(-1.18%)
Jan 13, 2004	15.07	15.21	15.07	15.14	52,941	+0.08(+0.56%)
Jan 12, 2004	15.26	15.26	15.02	15.06	126,245	-0.31(-2.00%)
Jan 09, 2004	15.35	15.41	15.26	15.36	44,796	-0.12(-0.77%)
Jan 08, 2004	15.41	15.48	15.36	15.48	34,800	-0.05(-0.35%)
Jan 07, 2004	15.59	15.59	15.50	15.54	19,991	-0.31(-1.96%)
Jan 06, 2004	15.85	15.85	15.66	15.85	30,358	-0.16(-1.01%)
Jan 05, 2004	16.01	16.06	15.99	16.01	37,762	+0.50(+3.20%)
Jan 02, 2004	15.31	15.52	15.29	15.51	29,617	+0.31(+2.06%)
Dec 31, 2003	15.29	15.29	15.05	15.20	12,587	-0.02(-0.12%)
Dec 30, 2003	15.13	15.25	15.13	15.22	14,438	+0.29(+1.97%)
Dec 29, 2003	14.88	14.93	14.88	14.92	15,919	+0.05(+0.31%)
Dec 26, 2003	14.86	14.88	14.83	14.88	5,553	-0.06(-0.40%)
Dec 24, 2003	14.82	14.94	14.82	14.94	23,694	+0.49(+3.36%)
Dec 23, 2003	14.36	14.47	14.35	14.45	27,026	+0.10(+0.72%)
Dec 22, 2003	14.28	14.32	14.28	14.35	72,933	-0.39(-2.66%)
Dec 19, 2003	15.08	15.08	14.74	14.74	50,720	-0.29(-1.94%)
Dec 18, 2003	15.04	15.07	14.94	15.03	21,472	-0.17(-1.14%)
Dec 17, 2003	15.26	15.26	15.24	15.20	17,400	-0.13(-0.83%)
Dec 16, 2003	15.46	15.46	15.30	15.33	14,068	-0.21(-1.36%)
Dec 15, 2003	15.40	15.54	15.37	15.54	12,217	+0.25(+1.66%)
Dec 12, 2003	15.13	15.29	15.13	15.29	8,885	+0.11(+0.71%)
Dec 11, 2003	15.10	15.18	15.08	15.18	24,804	+0.19(+1.26%)
Dec 10, 2003	15.21	15.21	15.01	14.99	54,792	-0.44(-2.87%)
Dec 09, 2003	15.43	15.43	15.43	15.43	12,957	+0.16(+1.04%)
Dec 08, 2003	15.31	15.31	15.25	15.27	21,472	-0.24(-1.55%)
Dec 05, 2003	15.31	15.49	15.31	15.52	8,144	+0.06(+0.42%)
Dec 04, 2003	15.52	15.54	15.45	15.45	20,732	-0.28(-1.79%)
Dec 03, 2003	15.75	15.75	15.75	15.73	11,106	-0.03(-0.17%)
Dec 02, 2003	15.58	15.76	15.58	15.76	39,243	-0.01(-0.09%)
Dec 01, 2003	15.60	15.77	15.60	15.77	59,975	+0.44(+2.87%)
Nov 28, 2003	15.09	15.33	15.09	15.33	116,249	+0.35(+2.33%)
Nov 26, 2003	14.70	15.02	14.91	14.98	56,643	+0.31(+2.12%)
Nov 25, 2003	14.59	14.67	14.59	14.67	22,583	+0.11(+0.72%)
Nov 24, 2003	14.53	14.60	14.52	14.57	55,163	-0.12(-0.79%)
Nov 21, 2003	14.62	14.68	14.68	14.68	2,591	+0.06(+0.41%)
Nov 20, 2003	14.54	14.62	14.54	14.62	7,774	-0.08(-0.55%)
Nov 19, 2003	14.78	14.78	14.70	14.70	54,792	+0.04(+0.24%)
Nov 18, 2003	14.53	14.66	14.52	14.67	72,563	+0.16(+1.12%)
Nov 17, 2003	14.62	14.62	14.46	14.51	57,754	-0.32(-2.15%)
Nov 14, 2003	14.67	14.84	14.66	14.83	65,529	+0.09(+0.64%)
Nov 13, 2003	14.59	14.73	14.59	14.73	52,201	+0.30(+2.08%)
Nov 12, 2003	14.42	14.43	14.42	14.43	22,213	+0.17(+1.19%)
Nov 11, 2003	14.26	14.26	14.26	14.26	0	+0.00(+0.00%)
Nov 10, 2003	14.30	14.30	14.26	14.26	19,621	-0.10(-0.71%)
Nov 07, 2003	14.24	14.39	14.24	14.36	13,698	+0.13(+0.91%)
Nov 06, 2003	14.23	14.25	14.23	14.23	2,591	+0.04(+0.25%)
Nov 05, 2003	14.36	14.21	14.20	14.20	23,694	-0.16(-1.15%)
Nov 04, 2003	14.36	14.36	14.36	14.36	14,438	+0.08(+0.53%)

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.