Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.85	14.89	14.80	14.89	3,700	+0.04(+0.27%)
Jan 29, 2004	14.90	14.90	14.70	14.85	10,600	-0.10(-0.67%)
Jan 28, 2004	15.05	15.09	14.90	14.95	19,900	-0.05(-0.33%)
Jan 27, 2004	15.15	15.15	15.00	15.00	4,900	-0.08(-0.53%)
Jan 26, 2004	15.13	15.13	15.08	15.08	2,300	-0.06(-0.40%)
Jan 23, 2004	15.20	15.20	15.14	15.14	5,700	-0.01(-0.07%)
Jan 22, 2004	15.20	15.20	15.14	15.15	4,300	-0.06(-0.39%)
Jan 21, 2004	15.00	15.25	15.00	15.21	12,100	+0.17(+1.13%)
Jan 20, 2004	15.00	15.04	14.89	15.04	13,900	+0.12(+0.80%)
Jan 16, 2004	14.92	14.96	14.90	14.92	4,400	+0.05(+0.34%)
Jan 15, 2004	14.97	14.97	14.87	14.87	2,700	-0.03(-0.20%)
Jan 14, 2004	14.95	14.95	14.84	14.90	11,600	-0.02(-0.13%)
Jan 13, 2004	14.87	14.92	14.85	14.92	1,800	+0.02(+0.13%)
Jan 12, 2004	14.87	14.99	14.85	14.90	13,200	+0.05(+0.34%)
Jan 09, 2004	14.86	14.86	14.78	14.85	19,300	+0.00(+0.00%)
Jan 08, 2004	14.85	14.85	14.85	14.85	200	+0.04(+0.27%)
Jan 07, 2004	14.81	14.81	14.81	14.81	0	-0.04(-0.27%)
Jan 06, 2004	14.83	14.85	14.80	14.85	2,900	-0.03(-0.20%)
Jan 05, 2004	14.79	14.88	14.79	14.88	3,400	+0.02(+0.13%)
Jan 02, 2004	14.83	14.86	14.83	14.86	1,300	+0.13(+0.88%)
Dec 31, 2003	14.85	14.86	14.73	14.73	2,600	-0.09(-0.61%)
Dec 30, 2003	14.82	14.82	14.82	14.82	2,100	+0.03(+0.20%)
Dec 29, 2003	14.75	14.79	14.68	14.79	4,800	+0.04(+0.27%)
Dec 26, 2003	14.75	14.75	14.75	14.75	0	+0.00(+0.00%)
Dec 24, 2003	14.69	14.75	14.69	14.75	1,400	+0.16(+1.10%)
Dec 23, 2003	14.62	14.75	14.59	14.59	10,900	-0.31(-2.08%)
Dec 22, 2003	14.95	14.95	14.90	14.90	900	-0.01(-0.07%)
Dec 19, 2003	14.90	14.91	14.90	14.91	1,900	+0.06(+0.40%)
Dec 18, 2003	14.85	14.85	14.85	14.85	1,200	+0.10(+0.68%)
Dec 17, 2003	14.83	14.83	14.75	14.75	4,000	+0.00(+0.00%)
Dec 16, 2003	14.74	14.75	14.74	14.75	2,000	+0.01(+0.07%)
Dec 15, 2003	14.83	14.83	14.74	14.74	1,400	+0.01(+0.07%)
Dec 12, 2003	14.68	14.73	14.68	14.73	1,800	+0.08(+0.55%)
Dec 11, 2003	14.64	14.68	14.63	14.65	6,200	+0.05(+0.34%)
Dec 10, 2003	14.60	14.60	14.60	14.60	1,600	-0.08(-0.54%)
Dec 09, 2003	14.64	14.68	14.54	14.68	11,400	+0.04(+0.27%)
Dec 08, 2003	14.61	14.70	14.61	14.64	18,400	+0.09(+0.62%)
Dec 05, 2003	14.46	14.55	14.46	14.55	2,200	+0.15(+1.04%)
Dec 04, 2003	14.40	14.40	14.40	14.40	3,500	-0.02(-0.14%)
Dec 03, 2003	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Dec 02, 2003	14.40	14.42	14.40	14.42	1,900	+0.05(+0.35%)
Dec 01, 2003	14.37	14.37	14.37	14.37	400	+0.05(+0.35%)
Nov 28, 2003	14.32	14.32	14.32	14.32	200	+0.01(+0.07%)
Nov 26, 2003	14.22	14.31	14.31	14.31	3,700	+0.09(+0.63%)
Nov 25, 2003	14.24	14.24	14.22	14.22	1,300	+0.00(+0.00%)
Nov 24, 2003	14.42	14.42	14.22	14.22	11,700	-0.18(-1.25%)
Nov 21, 2003	14.36	14.40	14.40	14.40	1,000	+0.04(+0.28%)
Nov 20, 2003	14.50	14.50	14.36	14.36	9,700	-0.22(-1.51%)
Nov 19, 2003	14.58	14.58	14.58	14.58	3,300	-0.09(-0.61%)
Nov 18, 2003	14.67	14.67	14.67	14.67	0	+0.00(+0.00%)
Nov 17, 2003	14.67	14.67	14.67	14.67	0	+0.00(+0.00%)
Nov 14, 2003	14.67	14.67	14.67	14.67	200	-0.03(-0.20%)
Nov 13, 2003	14.70	14.70	14.70	14.70	0	+0.02(+0.14%)
Nov 12, 2003	14.68	14.68	14.68	14.68	0	+0.00(+0.00%)
Nov 11, 2003	14.68	14.68	14.68	14.68	2,000	+0.21(+1.45%)
Nov 10, 2003	14.47	14.47	14.47	14.47	0	-0.10(-0.69%)
Nov 07, 2003	14.57	14.57	14.57	14.57	0	+0.00(+0.00%)
Nov 06, 2003	14.50	14.57	14.50	14.57	2,200	-0.11(-0.75%)
Nov 05, 2003	14.64	14.64	14.64	14.68	2,200	+0.35(+2.44%)
Nov 04, 2003	14.33	14.33	14.33	14.33	0	+0.00(+0.00%)

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.