Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.67	14.67	14.49	14.59	2,353	+0.10(+0.68%)
Jan 29, 2004	14.84	14.84	14.50	14.50	1,818	-0.35(-2.33%)
Jan 28, 2004	14.95	14.95	14.84	14.84	213	-0.11(-0.72%)
Jan 27, 2004	14.95	14.95	14.84	14.95	5,028	-0.05(-0.31%)
Jan 26, 2004	15.00	15.00	15.00	15.00	427	+0.04(+0.28%)
Jan 23, 2004	14.95	14.95	14.95	14.95	213	-0.20(-1.30%)
Jan 22, 2004	15.07	15.16	14.95	15.15	4,279	+0.08(+0.53%)
Jan 21, 2004	15.09	15.21	15.06	15.07	3,744	-0.02(-0.16%)
Jan 20, 2004	15.19	15.25	15.09	15.09	8,452	+0.00(+0.00%)
Jan 16, 2004	15.19	15.25	15.09	15.09	8,452	+0.02(+0.16%)
Jan 15, 2004	15.07	15.07	15.07	15.07	106	-0.10(-0.68%)
Jan 14, 2004	15.05	15.17	15.05	15.17	1,069	+0.13(+0.84%)
Jan 13, 2004	15.42	15.42	15.00	15.05	2,932	+0.07(+0.44%)
Jan 12, 2004	15.22	15.22	14.98	14.98	2,749	-0.32(-2.11%)
Jan 09, 2004	15.31	15.31	15.31	15.31	0	+0.00(+0.00%)
Jan 08, 2004	15.33	15.47	15.31	15.31	374	-0.35(-2.24%)
Jan 07, 2004	15.45	15.66	15.45	15.66	1,711	+0.21(+1.36%)
Jan 06, 2004	15.54	15.54	15.45	15.45	748	+0.02(+0.15%)
Jan 05, 2004	15.45	15.45	15.42	15.42	962	-0.00(-0.03%)
Jan 02, 2004	14.93	15.98	14.93	15.43	6,205	+0.50(+3.32%)
Dec 31, 2003	14.93	14.93	14.93	14.93	3,209	+0.11(+0.76%)
Dec 30, 2003	14.88	14.93	14.68	14.82	3,353	-0.01(-0.06%)
Dec 29, 2003	14.07	14.88	14.07	14.83	4,017	+0.27(+1.86%)
Dec 26, 2003	14.74	14.74	14.56	14.56	427	-0.40(-2.66%)
Dec 24, 2003	14.95	14.95	14.95	14.95	320	+0.12(+0.79%)
Dec 23, 2003	14.84	14.84	14.84	14.84	3,744	-0.09(-0.63%)
Dec 22, 2003	15.02	15.02	14.93	14.93	427	-0.49(-3.18%)
Dec 19, 2003	15.77	15.77	15.12	15.42	4,847	-0.35(-2.19%)
Dec 18, 2003	15.38	15.77	15.38	15.77	6,676	+0.77(+5.14%)
Dec 17, 2003	15.23	15.23	15.00	15.00	1,615	-0.65(-4.18%)
Dec 16, 2003	15.31	15.70	15.09	15.65	5,841	+0.37(+2.42%)
Dec 15, 2003	15.18	15.28	15.18	15.28	962	+0.43(+2.93%)
Dec 12, 2003	14.96	14.96	14.85	14.85	3,423	-0.27(-1.79%)
Dec 11, 2003	14.93	15.12	14.97	15.12	7,398	+0.19(+1.25%)
Dec 10, 2003	14.93	14.93	14.93	14.93	534	+0.23(+1.56%)
Dec 09, 2003	14.70	14.70	14.70	14.70	427	-0.14(-0.91%)
Dec 08, 2003	14.49	14.84	14.49	14.84	1,497	+0.19(+1.28%)
Dec 05, 2003	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Dec 04, 2003	14.65	14.65	14.65	14.65	481	+0.15(+1.06%)
Dec 03, 2003	14.56	14.67	14.50	14.50	888	+0.38(+2.72%)
Dec 02, 2003	14.21	14.49	14.11	14.11	5,274	-0.16(-1.15%)
Dec 01, 2003	14.45	14.45	14.16	14.28	2,353	-0.16(-1.13%)
Nov 28, 2003	14.44	14.44	14.44	14.44	0	+0.00(+0.00%)
Nov 26, 2003	14.44	14.44	14.44	14.44	534	+0.00(+0.00%)
Nov 25, 2003	14.44	14.44	14.44	14.44	160	+0.25(+1.75%)
Nov 24, 2003	14.35	14.37	14.19	14.19	1,069	-0.15(-1.08%)
Nov 21, 2003	14.16	14.35	14.35	14.35	695	+0.19(+1.32%)
Nov 20, 2003	14.16	14.16	14.16	14.16	855	+0.09(+0.63%)
Nov 19, 2003	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Nov 18, 2003	14.07	14.07	14.07	14.07	106	+0.02(+0.14%)
Nov 17, 2003	14.37	14.49	14.03	14.05	1,872	-0.32(-2.21%)
Nov 14, 2003	14.37	14.37	14.37	14.37	213	+0.00(+0.00%)
Nov 13, 2003	14.37	14.37	14.37	14.37	160	+0.30(+2.16%)
Nov 12, 2003	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Nov 11, 2003	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Nov 10, 2003	14.27	14.28	14.02	14.07	3,503	+0.05(+0.33%)
Nov 07, 2003	14.13	14.27	14.02	14.02	3,637	-0.11(-0.76%)
Nov 06, 2003	14.13	14.13	14.13	14.13	106	+0.01(+0.07%)
Nov 05, 2003	14.12	14.12	14.12	14.12	106	+0.00(+0.00%)
Nov 04, 2003	14.12	14.12	14.12	14.12	106	+0.16(+1.13%)

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.