Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.79	15.83	15.76	15.76	2,925	-0.10(-0.60%)
Jan 29, 2004	15.91	15.91	15.86	15.86	11,703	-0.05(-0.34%)
Jan 28, 2004	16.00	16.00	15.91	15.91	5,120	-0.08(-0.51%)
Jan 27, 2004	16.06	16.06	16.00	16.00	13,531	-0.13(-0.78%)
Jan 26, 2004	16.06	16.12	15.93	16.12	5,120	+0.04(+0.27%)
Jan 23, 2004	15.93	16.08	15.93	16.08	2,925	+0.08(+0.51%)
Jan 22, 2004	15.82	16.00	15.82	16.00	6,583	+0.19(+1.21%)
Jan 21, 2004	15.82	15.82	15.80	15.80	2,560	-0.01(-0.09%)
Jan 20, 2004	15.75	15.82	15.75	15.82	2,925	+0.02(+0.10%)
Jan 16, 2004	15.86	15.86	15.80	15.80	5,851	-0.13(-0.79%)
Jan 15, 2004	15.69	15.93	15.68	15.93	8,411	+0.31(+1.98%)
Jan 14, 2004	15.60	15.64	15.51	15.62	1,828	+0.07(+0.47%)
Jan 13, 2004	15.37	15.54	15.37	15.54	4,388	+0.17(+1.10%)
Jan 12, 2004	15.38	15.38	15.37	15.37	731	-0.07(-0.46%)
Jan 09, 2004	15.34	15.45	15.34	15.45	10,240	+0.07(+0.44%)
Jan 08, 2004	15.37	15.37	15.37	15.38	1,828	+0.00(+0.00%)
Jan 07, 2004	15.31	15.38	15.31	15.38	4,754	+0.07(+0.43%)
Jan 06, 2004	15.30	15.34	15.30	15.31	1,828	+0.08(+0.54%)
Jan 05, 2004	15.17	15.23	15.17	15.23	731	+0.00(+0.00%)
Jan 02, 2004	15.28	15.34	15.20	15.23	4,022	-0.01(-0.07%)
Dec 31, 2003	15.24	15.24	15.24	15.24	0	+0.00(+0.00%)
Dec 30, 2003	15.24	15.24	15.24	15.24	365	-0.00(-0.02%)
Dec 29, 2003	15.20	15.31	15.20	15.24	3,657	+0.10(+0.63%)
Dec 26, 2003	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Dec 24, 2003	15.24	15.24	15.15	15.15	1,828	-0.05(-0.36%)
Dec 23, 2003	15.23	15.23	15.20	15.20	5,120	-0.10(-0.63%)
Dec 22, 2003	15.19	15.30	15.15	15.30	8,045	+0.16(+1.08%)
Dec 19, 2003	15.18	15.18	15.13	15.13	2,560	-0.11(-0.72%)
Dec 18, 2003	15.21	15.24	15.21	15.24	5,851	+0.05(+0.36%)
Dec 17, 2003	15.19	15.19	15.19	15.19	731	-0.08(-0.54%)
Dec 16, 2003	15.26	15.30	15.26	15.27	4,388	-0.11(-0.71%)
Dec 15, 2003	15.45	15.45	15.38	15.38	2,194	-0.12(-0.79%)
Dec 12, 2003	15.50	15.50	15.50	15.50	731	+0.09(+0.60%)
Dec 11, 2003	15.56	15.65	15.41	15.41	17,554	-0.05(-0.30%)
Dec 10, 2003	15.27	15.45	15.24	15.46	14,263	+0.28(+1.86%)
Dec 09, 2003	15.24	15.24	15.18	15.18	3,657	-0.01(-0.09%)
Dec 08, 2003	15.18	15.19	15.18	15.19	4,388	+0.04(+0.27%)
Dec 05, 2003	15.18	15.18	15.15	15.15	2,560	+0.01(+0.09%)
Dec 04, 2003	15.13	15.13	15.13	15.13	1,828	+0.08(+0.54%)
Dec 03, 2003	15.04	15.05	15.00	15.05	4,388	+0.22(+1.47%)
Dec 02, 2003	14.64	14.72	14.63	14.83	6,948	+0.25(+1.69%)
Dec 01, 2003	14.51	14.55	14.51	14.59	4,022	+0.10(+0.66%)
Nov 28, 2003	14.45	14.49	14.45	14.49	1,828	+0.01(+0.06%)
Nov 26, 2003	14.48	14.48	14.48	14.48	1,097	+0.06(+0.44%)
Nov 25, 2003	14.40	14.42	14.40	14.42	11,703	-0.00(-0.02%)
Nov 24, 2003	14.53	14.53	14.42	14.42	5,120	-0.07(-0.47%)
Nov 21, 2003	14.55	14.55	14.46	14.49	5,851	+0.00(+0.00%)
Nov 20, 2003	14.49	14.51	14.49	14.49	20,114	+0.03(+0.21%)
Nov 19, 2003	14.46	14.46	14.46	14.46	365	-0.00(-0.02%)
Nov 18, 2003	14.38	14.46	14.38	14.46	1,462	+0.05(+0.38%)
Nov 17, 2003	14.41	14.41	14.41	14.41	16,091	-0.08(-0.57%)
Nov 14, 2003	14.49	14.49	14.42	14.49	10,971	+0.07(+0.47%)
Nov 13, 2003	14.31	14.42	14.31	14.42	6,583	+0.07(+0.46%)
Nov 12, 2003	14.41	14.41	14.36	14.36	2,925	+0.00(+0.02%)
Nov 11, 2003	14.40	14.40	14.36	14.36	1,828	-0.09(-0.62%)
Nov 10, 2003	14.45	14.45	14.45	14.45	731	+0.06(+0.44%)
Nov 07, 2003	14.38	14.38	14.38	14.38	3,657	+0.01(+0.10%)
Nov 06, 2003	14.45	14.45	14.37	14.37	6,217	-0.04(-0.29%)
Nov 05, 2003	14.55	14.41	14.41	14.41	9,874	+0.00(+0.00%)
Nov 04, 2003	14.55	14.55	14.48	14.41	9,874	-0.14(-0.96%)

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.