Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.63	15.70	15.60	15.60	9,300	+0.02(+0.13%)
Jan 29, 2004	15.62	15.62	15.42	15.58	6,400	-0.15(-0.95%)
Jan 28, 2004	15.74	15.74	15.59	15.73	3,900	-0.01(-0.06%)
Jan 27, 2004	15.49	15.74	15.49	15.74	7,400	+0.29(+1.88%)
Jan 26, 2004	15.38	15.45	15.37	15.45	1,400	+0.05(+0.32%)
Jan 23, 2004	15.48	15.54	15.40	15.40	3,600	+0.01(+0.06%)
Jan 22, 2004	15.39	15.39	15.39	15.39	1,000	-0.06(-0.39%)
Jan 21, 2004	15.54	15.54	15.45	15.45	5,000	-0.14(-0.90%)
Jan 20, 2004	15.60	15.64	15.59	15.59	2,200	+0.04(+0.26%)
Jan 16, 2004	15.56	15.63	15.55	15.55	2,600	-0.01(-0.06%)
Jan 15, 2004	15.59	15.59	15.40	15.56	8,100	-0.16(-1.02%)
Jan 14, 2004	15.63	15.72	15.63	15.72	3,300	+0.22(+1.42%)
Jan 13, 2004	15.65	15.69	15.50	15.50	10,400	-0.19(-1.21%)
Jan 12, 2004	15.64	15.69	15.64	15.69	2,200	+0.04(+0.26%)
Jan 09, 2004	15.51	15.65	15.51	15.65	1,200	+0.04(+0.26%)
Jan 08, 2004	15.61	15.61	15.61	15.61	0	+0.00(+0.00%)
Jan 07, 2004	15.59	15.59	15.58	15.61	3,400	+0.32(+2.09%)
Jan 06, 2004	15.24	15.29	15.21	15.29	2,400	+0.03(+0.20%)
Jan 05, 2004	15.45	15.45	15.26	15.26	2,400	-0.28(-1.80%)
Jan 02, 2004	15.45	15.54	15.35	15.54	4,700	-0.01(-0.06%)
Dec 31, 2003	15.50	15.55	15.50	15.55	2,400	+0.27(+1.77%)
Dec 30, 2003	15.28	15.28	15.28	15.28	1,300	+0.19(+1.26%)
Dec 29, 2003	15.09	15.09	15.09	15.09	0	+0.00(+0.00%)
Dec 26, 2003	15.07	15.09	14.85	15.09	5,200	+0.01(+0.07%)
Dec 24, 2003	15.08	15.08	15.08	15.08	0	+0.00(+0.00%)
Dec 23, 2003	15.00	15.08	15.00	15.08	900	-0.13(-0.85%)
Dec 22, 2003	15.21	15.21	15.21	15.21	0	+0.00(+0.00%)
Dec 19, 2003	15.09	15.21	15.09	15.21	8,600	-0.10(-0.65%)
Dec 18, 2003	15.31	15.31	15.31	15.31	100	+0.24(+1.59%)
Dec 17, 2003	15.07	15.07	15.07	15.07	4,400	+0.01(+0.07%)
Dec 16, 2003	15.06	15.06	15.06	15.06	0	+0.00(+0.00%)
Dec 15, 2003	15.06	15.06	15.06	15.06	1,800	+0.04(+0.27%)
Dec 12, 2003	15.02	15.02	15.02	15.02	0	+0.00(+0.00%)
Dec 11, 2003	15.00	15.03	14.90	15.02	5,100	+0.15(+1.01%)
Dec 10, 2003	14.90	14.90	14.90	14.87	3,400	+0.03(+0.20%)
Dec 09, 2003	14.89	14.89	14.84	14.84	1,600	-0.11(-0.74%)
Dec 08, 2003	15.05	15.05	14.95	14.95	3,500	-0.16(-1.06%)
Dec 05, 2003	15.30	15.30	15.11	15.11	8,100	+0.22(+1.48%)
Dec 04, 2003	14.89	14.89	14.89	14.89	0	-0.02(-0.13%)
Dec 03, 2003	15.00	15.00	14.90	14.91	2,300	-0.09(-0.60%)
Dec 02, 2003	14.95	14.98	14.90	15.00	8,500	+0.13(+0.87%)
Dec 01, 2003	14.98	14.98	14.87	14.87	1,900	-0.11(-0.73%)
Nov 28, 2003	14.98	14.98	14.98	14.98	100	+0.09(+0.60%)
Nov 26, 2003	14.89	14.89	14.89	14.89	0	+0.04(+0.27%)
Nov 25, 2003	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
Nov 24, 2003	14.94	14.94	14.85	14.85	6,300	-0.01(-0.07%)
Nov 21, 2003	14.80	14.87	14.86	14.86	3,200	+0.06(+0.41%)
Nov 20, 2003	14.83	14.83	14.83	14.80	5,900	-0.10(-0.67%)
Nov 19, 2003	15.00	15.00	14.90	14.90	12,300	-0.05(-0.33%)
Nov 18, 2003	14.95	14.95	14.95	14.95	100	+0.15(+1.01%)
Nov 17, 2003	15.18	15.18	14.80	14.80	16,700	-0.30(-1.99%)
Nov 14, 2003	15.00	15.10	14.98	15.10	4,500	+0.03(+0.20%)
Nov 13, 2003	15.07	15.07	15.07	15.07	0	+0.00(+0.00%)
Nov 12, 2003	15.07	15.07	15.07	15.07	1,200	+0.06(+0.40%)
Nov 11, 2003	15.17	15.18	15.01	15.01	2,600	-0.14(-0.92%)
Nov 10, 2003	15.30	15.30	15.15	15.15	2,200	+0.15(+1.00%)
Nov 07, 2003	15.00	15.00	15.00	15.00	200	+0.16(+1.08%)
Nov 06, 2003	14.75	14.84	14.75	14.84	4,200	-0.16(-1.07%)
Nov 05, 2003	14.55	15.00	14.55	15.00	9,700	+0.45(+3.09%)
Nov 04, 2003	14.55	14.55	14.55	14.55	3,600	-0.08(-0.55%)

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.