Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.10	15.25	15.02	15.20	6,500	+0.14(+0.93%)
Jan 29, 2004	15.65	15.65	14.20	15.06	63,400	-0.68(-4.32%)
Jan 28, 2004	15.95	16.00	15.73	15.74	8,600	-0.25(-1.56%)
Jan 27, 2004	16.04	16.04	15.99	15.99	4,600	-0.01(-0.06%)
Jan 26, 2004	16.00	16.15	16.00	16.00	6,300	+0.15(+0.95%)
Jan 23, 2004	15.75	16.05	15.70	15.85	11,500	+0.20(+1.28%)
Jan 22, 2004	15.71	15.73	15.65	15.65	2,800	-0.10(-0.63%)
Jan 21, 2004	15.75	15.85	15.68	15.75	8,400	+0.01(+0.06%)
Jan 20, 2004	16.25	16.39	15.70	15.74	8,400	-0.41(-2.54%)
Jan 16, 2004	16.51	16.54	15.85	16.15	15,200	-0.37(-2.24%)
Jan 15, 2004	16.70	16.73	16.52	16.52	6,000	-0.13(-0.78%)
Jan 14, 2004	16.61	16.65	16.52	16.65	4,200	+0.04(+0.24%)
Jan 13, 2004	16.60	16.90	16.60	16.61	11,800	+0.02(+0.12%)
Jan 12, 2004	16.45	16.75	16.30	16.59	18,900	+0.67(+4.21%)
Jan 09, 2004	15.75	16.13	15.70	15.92	10,100	+0.07(+0.44%)
Jan 08, 2004	15.52	15.85	15.52	15.85	9,100	+0.55(+3.59%)
Jan 07, 2004	15.32	15.32	15.25	15.30	6,700	-0.02(-0.13%)
Jan 06, 2004	15.10	15.33	15.10	15.32	4,900	+0.12(+0.79%)
Jan 05, 2004	14.95	15.20	14.95	15.20	6,000	+0.32(+2.15%)
Jan 02, 2004	14.75	14.89	14.70	14.88	5,400	-0.01(-0.07%)
Dec 31, 2003	14.75	14.90	14.70	14.89	12,600	+0.29(+1.99%)
Dec 30, 2003	14.74	14.75	14.60	14.60	4,400	-0.14(-0.95%)
Dec 29, 2003	14.60	14.80	14.51	14.74	11,400	+0.15(+1.03%)
Dec 26, 2003	14.46	14.65	14.36	14.59	6,700	+0.19(+1.32%)
Dec 24, 2003	14.48	14.50	14.39	14.40	4,200	+0.10(+0.70%)
Dec 23, 2003	14.29	14.29	14.29	14.30	600	+0.05(+0.35%)
Dec 22, 2003	14.45	14.53	14.25	14.25	14,700	-0.11(-0.77%)
Dec 19, 2003	14.37	14.39	14.36	14.36	1,600	+0.01(+0.07%)
Dec 18, 2003	14.39	14.49	14.32	14.35	6,500	+0.00(+0.00%)
Dec 17, 2003	14.30	14.60	14.30	14.35	36,400	+0.05(+0.35%)
Dec 16, 2003	14.26	14.31	14.26	14.30	4,300	+0.00(+0.00%)
Dec 15, 2003	14.34	14.34	14.28	14.30	4,800	+0.05(+0.35%)
Dec 12, 2003	14.24	14.32	14.24	14.25	9,900	+0.05(+0.35%)
Dec 11, 2003	14.01	14.20	13.99	14.20	3,900	+0.23(+1.65%)
Dec 10, 2003	14.00	14.08	13.97	13.97	6,900	-0.03(-0.21%)
Dec 09, 2003	13.97	13.97	13.95	14.00	2,300	+0.02(+0.14%)
Dec 08, 2003	13.90	13.92	13.85	13.98	10,200	+0.13(+0.94%)
Dec 05, 2003	13.90	13.90	13.90	13.85	5,100	-0.10(-0.72%)
Dec 04, 2003	13.97	13.97	13.95	13.95	500	+0.00(+0.00%)
Dec 03, 2003	13.95	13.95	13.95	13.95	0	+0.00(+0.00%)
Dec 02, 2003	13.94	13.95	13.94	13.95	2,700	+0.10(+0.72%)
Dec 01, 2003	13.74	13.85	13.69	13.85	10,000	+0.25(+1.84%)
Nov 28, 2003	13.50	13.60	13.50	13.60	4,900	+0.06(+0.44%)
Nov 26, 2003	13.43	13.56	13.43	13.54	11,500	+0.17(+1.27%)
Nov 25, 2003	13.45	13.45	13.35	13.37	2,700	+0.03(+0.22%)
Nov 24, 2003	13.30	13.50	13.30	13.34	22,600	+0.09(+0.68%)
Nov 21, 2003	13.23	13.25	13.23	13.25	3,800	-0.05(-0.38%)
Nov 20, 2003	13.20	13.30	13.20	13.30	7,800	-0.06(-0.45%)
Nov 19, 2003	13.33	13.36	13.33	13.36	6,300	+0.02(+0.15%)
Nov 18, 2003	13.28	13.34	13.28	13.34	12,400	-0.01(-0.07%)
Nov 17, 2003	13.55	13.55	13.30	13.35	10,600	-0.26(-1.91%)
Nov 14, 2003	13.61	13.61	13.61	13.61	0	+0.00(+0.00%)
Nov 13, 2003	13.66	13.72	13.61	13.61	3,800	-0.06(-0.44%)
Nov 12, 2003	13.65	13.70	13.65	13.67	2,700	-0.04(-0.29%)
Nov 11, 2003	13.75	13.81	13.71	13.71	4,500	-0.14(-1.01%)
Nov 10, 2003	13.85	13.89	13.85	13.85	3,500	+0.03(+0.22%)
Nov 07, 2003	13.70	13.82	13.70	13.82	2,300	+0.16(+1.17%)
Nov 06, 2003	13.65	13.66	13.65	13.66	1,700	-0.04(-0.29%)
Nov 05, 2003	13.70	13.70	13.70	13.70	800	+0.00(+0.00%)
Nov 04, 2003	13.70	13.70	13.70	13.70	800	-0.11(-0.80%)

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.