Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.44	14.66	14.44	14.66	6,345	+0.22(+1.50%)
Jan 29, 2004	14.46	14.58	14.40	14.44	16,752	-0.06(-0.41%)
Jan 28, 2004	14.58	14.62	14.50	14.50	26,397	-0.21(-1.42%)
Jan 27, 2004	14.58	14.71	14.56	14.71	19,290	+0.17(+1.17%)
Jan 26, 2004	14.58	14.58	14.46	14.54	6,599	-0.04(-0.27%)
Jan 23, 2004	14.62	14.65	14.44	14.58	29,697	+0.00(+0.00%)
Jan 22, 2004	14.58	14.71	14.53	14.58	16,498	+0.04(+0.27%)
Jan 21, 2004	14.23	14.54	14.14	14.54	34,774	+0.35(+2.44%)
Jan 20, 2004	14.46	14.52	14.19	14.19	16,498	-0.33(-2.25%)
Jan 16, 2004	14.58	14.71	14.50	14.52	40,104	-0.02(-0.14%)
Jan 15, 2004	14.71	14.71	14.53	14.54	12,945	-0.17(-1.15%)
Jan 14, 2004	14.71	14.73	14.63	14.71	11,929	+0.02(+0.13%)
Jan 13, 2004	14.77	14.86	14.58	14.69	46,196	-0.05(-0.32%)
Jan 12, 2004	14.54	14.73	14.54	14.73	21,067	+0.24(+1.63%)
Jan 09, 2004	14.57	14.64	14.49	14.50	31,981	+0.01(+0.08%)
Jan 08, 2004	14.18	14.45	14.18	14.49	15,483	+0.31(+2.17%)
Jan 07, 2004	14.20	14.26	14.16	14.18	9,645	-0.06(-0.44%)
Jan 06, 2004	14.51	14.52	14.24	14.24	12,691	-0.23(-1.61%)
Jan 05, 2004	14.46	14.52	14.40	14.47	8,122	+0.06(+0.38%)
Jan 02, 2004	14.28	14.42	14.28	14.42	5,330	+0.18(+1.24%)
Dec 31, 2003	14.30	14.38	14.24	14.24	19,290	-0.10(-0.69%)
Dec 30, 2003	14.03	14.32	14.03	14.34	19,036	+0.28(+1.96%)
Dec 29, 2003	13.87	14.10	13.87	14.06	15,483	+0.13(+0.96%)
Dec 26, 2003	13.89	13.93	13.85	13.93	5,837	+0.00(+0.03%)
Dec 24, 2003	13.87	13.99	13.87	13.93	9,137	+0.02(+0.14%)
Dec 23, 2003	13.73	13.91	13.73	13.91	21,321	+0.24(+1.73%)
Dec 22, 2003	13.62	13.62	13.62	13.67	10,914	+0.00(+0.00%)
Dec 19, 2003	13.65	13.67	13.62	13.67	22,844	+0.02(+0.17%)
Dec 18, 2003	13.67	13.69	13.64	13.65	15,229	-0.09(-0.66%)
Dec 17, 2003	13.71	13.74	13.70	13.74	3,553	-0.09(-0.66%)
Dec 16, 2003	13.75	13.83	13.70	13.83	13,452	-0.04(-0.28%)
Dec 15, 2003	13.75	13.87	13.69	13.87	20,559	+0.20(+1.44%)
Dec 12, 2003	13.67	13.67	13.59	13.67	22,336	-0.06(-0.43%)
Dec 11, 2003	13.75	13.83	13.71	13.73	17,006	-0.02(-0.14%)
Dec 10, 2003	13.82	13.88	13.75	13.75	24,113	+0.00(+0.00%)
Dec 09, 2003	14.03	14.03	13.75	13.75	22,590	-0.35(-2.51%)
Dec 08, 2003	14.12	14.12	14.08	14.10	23,859	-0.02(-0.14%)
Dec 05, 2003	14.10	14.14	14.02	14.12	7,868	-0.02(-0.14%)
Dec 04, 2003	14.03	14.14	13.97	14.14	15,990	+0.01(+0.06%)
Dec 03, 2003	14.19	14.19	14.14	14.14	15,229	+0.04(+0.28%)
Dec 02, 2003	14.05	14.10	14.05	14.10	17,006	+0.19(+1.36%)
Dec 01, 2003	14.06	14.07	13.85	13.91	12,183	-0.12(-0.84%)
Nov 28, 2003	14.15	14.18	14.01	14.03	11,422	-0.18(-1.25%)
Nov 26, 2003	14.21	14.21	14.13	14.20	9,645	-0.14(-0.96%)
Nov 25, 2003	14.23	14.38	14.23	14.34	36,804	+0.00(+0.00%)
Nov 24, 2003	14.20	14.34	14.20	14.34	23,351	+0.18(+1.25%)
Nov 21, 2003	13.94	14.16	13.90	14.16	23,859	+0.34(+2.45%)
Nov 20, 2003	13.83	13.91	13.79	13.82	17,767	+0.05(+0.37%)
Nov 19, 2003	13.70	13.82	13.66	13.77	16,498	+0.11(+0.81%)
Nov 18, 2003	13.75	13.83	13.61	13.66	12,945	-0.07(-0.49%)
Nov 17, 2003	13.55	13.73	13.55	13.73	48,988	+0.09(+0.66%)
Nov 14, 2003	13.87	13.92	13.64	13.64	27,666	-0.23(-1.65%)
Nov 13, 2003	13.99	14.02	13.87	13.87	10,660	-0.08(-0.57%)
Nov 12, 2003	14.10	14.11	13.91	13.95	47,719	-0.12(-0.84%)
Nov 11, 2003	13.93	14.04	13.86	14.06	14,468	+0.10(+0.73%)
Nov 10, 2003	14.15	14.15	13.96	13.96	15,990	-0.11(-0.78%)
Nov 07, 2003	14.08	14.08	14.03	14.07	10,660	-0.03(-0.22%)
Nov 06, 2003	13.93	14.10	13.90	14.10	13,452	+0.18(+1.27%)
Nov 05, 2003	13.87	13.93	13.88	13.93	11,675	+0.05(+0.37%)
Nov 04, 2003	13.87	13.88	13.83	13.88	16,752	+0.07(+0.49%)

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.