Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.01	15.01	15.01	15.01	2,433	+0.29(+1.95%)
Jan 29, 2004	15.03	15.12	14.72	14.72	1,574	-0.65(-4.23%)
Jan 28, 2004	15.37	15.37	15.37	15.37	143	+0.05(+0.32%)
Jan 27, 2004	15.13	15.37	15.02	15.32	4,579	-0.04(-0.28%)
Jan 26, 2004	15.09	15.36	15.07	15.36	2,576	+0.01(+0.05%)
Jan 23, 2004	14.91	15.36	14.91	15.36	3,291	+0.36(+2.38%)
Jan 22, 2004	15.09	15.09	15.00	15.00	4,436	-0.35(-2.28%)
Jan 21, 2004	15.10	15.35	15.03	15.35	1,717	+0.23(+1.53%)
Jan 20, 2004	15.72	15.72	15.12	15.12	20,322	-0.50(-3.18%)
Jan 16, 2004	15.71	15.71	15.62	15.62	3,005	-0.07(-0.45%)
Jan 15, 2004	15.80	15.80	15.69	15.69	2,862	-0.26(-1.62%)
Jan 14, 2004	15.65	15.99	15.65	15.94	5,202	+0.23(+1.47%)
Jan 13, 2004	15.80	15.80	15.71	15.71	7,871	-0.02(-0.13%)
Jan 12, 2004	15.74	15.74	15.74	15.74	4,901	+0.08(+0.54%)
Jan 09, 2004	15.82	15.82	15.64	15.65	5,163	-0.21(-1.32%)
Jan 08, 2004	15.72	15.86	15.72	15.86	6,726	-0.04(-0.22%)
Jan 07, 2004	15.90	15.90	15.88	15.90	858	+0.00(+0.00%)
Jan 06, 2004	15.58	15.90	15.58	15.90	5,009	+0.17(+1.11%)
Jan 05, 2004	15.56	15.86	15.56	15.72	3,577	+0.01(+0.07%)
Jan 02, 2004	15.55	15.71	15.55	15.71	2,003	-0.01(-0.07%)
Dec 31, 2003	15.72	15.72	15.58	15.72	9,159	-0.27(-1.70%)
Dec 30, 2003	15.95	15.99	15.68	15.99	8,655	+0.14(+0.89%)
Dec 29, 2003	15.60	15.85	15.58	15.85	1,574	+0.24(+1.56%)
Dec 26, 2003	15.40	15.61	15.40	15.61	1,259	+0.11(+0.72%)
Dec 24, 2003	15.31	15.50	15.31	15.50	429	+0.26(+1.70%)
Dec 23, 2003	15.23	15.24	15.23	15.24	715	+0.10(+0.69%)
Dec 22, 2003	14.67	15.13	14.62	15.13	7,427	+0.20(+1.36%)
Dec 19, 2003	14.69	15.28	14.32	14.93	8,316	-0.38(-2.51%)
Dec 18, 2003	14.88	15.32	14.81	15.32	1,144	+0.41(+2.72%)
Dec 17, 2003	14.82	14.91	14.82	14.91	429	+0.07(+0.47%)
Dec 16, 2003	14.65	14.84	14.64	14.84	25,263	+0.06(+0.38%)
Dec 15, 2003	14.78	14.78	14.68	14.78	2,523	+0.04(+0.29%)
Dec 12, 2003	14.53	14.74	14.53	14.74	3,138	+0.21(+1.43%)
Dec 11, 2003	14.41	14.62	14.50	14.53	6,314	+0.12(+0.82%)
Dec 10, 2003	14.15	14.41	14.13	14.41	20,036	-0.01(-0.05%)
Dec 09, 2003	14.05	14.42	14.05	14.42	8,778	+0.24(+1.72%)
Dec 08, 2003	14.15	14.18	14.15	14.18	2,604	-0.02(-0.15%)
Dec 05, 2003	14.20	14.05	14.05	14.20	2,003	+0.00(+0.00%)
Dec 04, 2003	14.01	14.20	13.95	14.20	9,445	+0.03(+0.20%)
Dec 03, 2003	14.04	14.17	14.04	14.17	787	+0.00(+0.00%)
Dec 02, 2003	14.02	14.17	14.02	14.17	5,438	-0.03(-0.25%)
Dec 01, 2003	14.08	14.20	13.94	14.20	13,811	-0.11(-0.78%)
Nov 28, 2003	14.09	14.32	14.09	14.32	2,719	+0.01(+0.05%)
Nov 26, 2003	13.57	14.32	13.57	14.31	7,442	+0.43(+3.07%)
Nov 25, 2003	13.49	13.88	13.24	13.88	6,011	-0.01(-0.10%)
Nov 24, 2003	13.83	13.90	13.83	13.90	3,324	-0.01(-0.05%)
Nov 21, 2003	13.79	13.90	13.79	13.90	3,005	+0.10(+0.76%)
Nov 20, 2003	13.56	13.80	13.56	13.80	2,966	+0.17(+1.28%)
Nov 19, 2003	13.94	14.31	13.62	13.62	29,028	+0.01(+0.05%)
Nov 18, 2003	13.62	13.62	13.62	13.62	1,431	-0.10(-0.76%)
Nov 17, 2003	13.65	13.72	13.56	13.72	2,218	-0.01(-0.06%)
Nov 14, 2003	13.62	13.73	13.62	13.73	6,798	+0.24(+1.81%)
Nov 13, 2003	13.50	13.59	13.49	13.49	1,144	-0.04(-0.26%)
Nov 12, 2003	13.72	13.72	13.52	13.52	1,502	-0.23(-1.68%)
Nov 11, 2003	13.55	13.75	13.55	13.75	429	+0.15(+1.13%)
Nov 10, 2003	13.60	13.60	13.60	13.60	143	-0.20(-1.42%)
Nov 07, 2003	13.58	13.79	13.58	13.79	2,576	+0.00(+0.01%)
Nov 06, 2003	13.83	13.83	13.59	13.79	4,107	-0.04(-0.26%)
Nov 05, 2003	13.66	13.83	13.64	13.83	2,099	+0.08(+0.61%)
Nov 04, 2003	13.49	13.74	13.49	13.74	5,160	+0.01(+0.05%)

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.