Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.26	13.67	12.94	13.23	138,031	-0.36(-2.66%)
Jan 29, 2004	13.36	13.80	13.27	13.59	154,307	+0.19(+1.38%)
Jan 28, 2004	13.44	13.71	13.32	13.41	263,887	-0.08(-0.59%)
Jan 27, 2004	13.59	13.60	13.28	13.49	339,177	+0.05(+0.35%)
Jan 26, 2004	13.49	13.51	13.04	13.44	66,220	-0.06(-0.42%)
Jan 23, 2004	13.34	13.56	13.29	13.50	81,253	-0.04(-0.30%)
Jan 22, 2004	14.10	14.14	13.54	13.54	65,971	-0.39(-2.77%)
Jan 21, 2004	13.21	14.56	13.21	13.92	241,648	+0.41(+3.04%)
Jan 20, 2004	13.44	13.51	13.01	13.51	248,978	+0.25(+1.88%)
Jan 16, 2004	13.12	13.36	13.05	13.26	251,960	+0.00(+0.00%)
Jan 15, 2004	13.48	13.48	13.09	13.26	209,727	-0.15(-1.14%)
Jan 14, 2004	13.58	13.80	13.30	13.42	367,437	+0.23(+1.71%)
Jan 13, 2004	13.71	13.87	13.02	13.19	312,398	-0.53(-3.87%)
Jan 12, 2004	14.41	14.57	13.72	13.72	128,957	-0.59(-4.11%)
Jan 09, 2004	14.69	15.22	14.08	14.31	145,877	-0.18(-1.22%)
Jan 08, 2004	14.48	14.59	14.20	14.49	94,215	+0.14(+0.95%)
Jan 07, 2004	14.40	14.41	14.19	14.35	66,031	+0.08(+0.56%)
Jan 06, 2004	14.43	14.43	13.93	14.27	72,805	+0.19(+1.37%)
Jan 05, 2004	14.18	14.35	13.96	14.08	98,895	-0.36(-2.51%)
Jan 02, 2004	14.27	14.53	14.20	14.44	70,817	+0.15(+1.07%)
Dec 31, 2003	14.73	14.73	14.27	14.29	49,323	-0.51(-3.43%)
Dec 30, 2003	14.49	14.81	14.37	14.79	111,511	+0.15(+1.04%)
Dec 29, 2003	14.56	14.66	14.38	14.64	125,879	+0.23(+1.56%)
Dec 26, 2003	14.38	14.50	14.33	14.42	61,611	+0.03(+0.22%)
Dec 24, 2003	14.27	14.46	14.27	14.38	198,414	+0.10(+0.68%)
Dec 23, 2003	14.33	14.48	14.12	14.29	112,300	-0.08(-0.56%)
Dec 22, 2003	14.27	14.47	14.22	14.37	241,562	+0.10(+0.68%)
Dec 19, 2003	14.64	14.65	14.27	14.27	111,754	-0.21(-1.44%)
Dec 18, 2003	14.41	14.70	14.32	14.48	194,147	-0.06(-0.44%)
Dec 17, 2003	14.63	14.74	14.38	14.54	66,926	-0.13(-0.88%)
Dec 16, 2003	14.57	14.73	14.33	14.67	40,329	-0.06(-0.44%)
Dec 15, 2003	15.12	15.37	14.62	14.74	112,241	-0.31(-2.09%)
Dec 12, 2003	15.07	15.12	14.84	15.05	42,730	+0.15(+1.03%)
Dec 11, 2003	14.88	15.14	14.77	14.90	65,574	+0.02(+0.11%)
Dec 10, 2003	14.76	14.95	14.52	14.88	64,643	+0.18(+1.20%)
Dec 09, 2003	15.25	15.25	14.64	14.71	88,242	-0.46(-3.03%)
Dec 08, 2003	15.37	15.50	15.07	15.16	103,050	-0.13(-0.84%)
Dec 05, 2003	15.34	15.47	15.13	15.29	31,631	-0.05(-0.31%)
Dec 04, 2003	14.50	15.43	14.50	15.34	107,422	+0.77(+5.30%)
Dec 03, 2003	15.33	15.81	14.51	14.57	70,915	-0.70(-4.59%)
Dec 02, 2003	14.87	16.07	14.87	15.27	112,197	+0.00(+0.00%)
Dec 01, 2003	14.85	15.37	14.83	15.27	58,493	+0.49(+3.32%)
Nov 28, 2003	14.72	15.35	14.64	14.78	27,407	-0.58(-3.77%)
Nov 26, 2003	15.17	15.36	14.87	15.36	36,049	+0.39(+2.58%)
Nov 25, 2003	14.83	15.20	14.78	14.97	106,489	+0.06(+0.43%)
Nov 24, 2003	14.41	15.09	14.41	14.91	69,991	+0.36(+2.49%)
Nov 21, 2003	14.21	14.60	14.17	14.54	91,204	+0.38(+2.67%)
Nov 20, 2003	13.93	14.32	13.88	14.17	126,372	+0.14(+1.03%)
Nov 19, 2003	13.88	14.29	13.72	14.02	108,605	+0.02(+0.11%)
Nov 18, 2003	14.21	14.49	13.89	14.01	95,686	-0.02(-0.17%)
Nov 17, 2003	14.75	14.76	13.88	14.03	60,891	-0.92(-6.18%)
Nov 14, 2003	14.92	15.06	14.66	14.95	341,350	+0.19(+1.30%)
Nov 13, 2003	14.66	14.90	14.52	14.76	91,307	+0.11(+0.77%)
Nov 12, 2003	13.76	14.79	13.76	14.65	139,317	+0.72(+5.14%)
Nov 11, 2003	13.68	14.33	13.36	13.93	69,936	+0.16(+1.17%)
Nov 10, 2003	14.31	14.31	13.77	13.77	57,016	-0.56(-3.93%)
Nov 07, 2003	14.24	14.48	14.24	14.34	96,634	+0.04(+0.28%)
Nov 06, 2003	14.49	14.49	14.06	14.29	168,069	-0.19(-1.33%)
Nov 05, 2003	13.88	14.49	13.68	14.49	49,719	+0.60(+4.29%)
Nov 04, 2003	13.75	13.97	13.68	13.89	37,112	+0.14(+1.05%)

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.