Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.72	15.76	15.69	15.69	2,939	-0.10(-0.60%)
Jan 29, 2004	15.84	15.84	15.78	15.78	11,758	-0.05(-0.34%)
Jan 28, 2004	15.92	15.92	15.84	15.84	5,144	-0.08(-0.51%)
Jan 27, 2004	15.99	15.99	15.92	15.92	13,595	-0.13(-0.78%)
Jan 26, 2004	15.99	16.05	15.85	16.05	5,144	+0.04(+0.27%)
Jan 23, 2004	15.85	16.00	15.85	16.00	2,939	+0.08(+0.51%)
Jan 22, 2004	15.74	15.92	15.74	15.92	6,613	+0.19(+1.21%)
Jan 21, 2004	15.74	15.74	15.73	15.73	2,572	-0.01(-0.09%)
Jan 20, 2004	15.68	15.74	15.68	15.74	2,939	+0.02(+0.10%)
Jan 16, 2004	15.78	15.78	15.73	15.73	5,879	-0.13(-0.79%)
Jan 15, 2004	15.61	15.85	15.61	15.85	8,451	+0.31(+1.98%)
Jan 14, 2004	15.53	15.57	15.43	15.55	1,837	+0.07(+0.48%)
Jan 13, 2004	15.30	15.47	15.30	15.47	4,409	+0.17(+1.10%)
Jan 12, 2004	15.31	15.31	15.30	15.30	734	-0.07(-0.46%)
Jan 09, 2004	15.27	15.38	15.27	15.37	10,288	+0.07(+0.44%)
Jan 08, 2004	15.30	15.30	15.30	15.31	1,837	+0.00(+0.00%)
Jan 07, 2004	15.24	15.31	15.24	15.31	4,776	+0.07(+0.43%)
Jan 06, 2004	15.23	15.27	15.23	15.24	1,837	+0.08(+0.54%)
Jan 05, 2004	15.10	15.16	15.10	15.16	734	+0.00(+0.00%)
Jan 02, 2004	15.21	15.27	15.13	15.16	4,041	-0.01(-0.07%)
Dec 31, 2003	15.17	15.17	15.17	15.17	0	+0.00(+0.00%)
Dec 30, 2003	15.17	15.17	15.17	15.17	367	-0.00(-0.02%)
Dec 29, 2003	15.13	15.24	15.13	15.17	3,674	+0.10(+0.63%)
Dec 26, 2003	15.08	15.08	15.08	15.08	0	+0.00(+0.00%)
Dec 24, 2003	15.17	15.17	15.08	15.08	1,837	-0.05(-0.36%)
Dec 23, 2003	15.16	15.16	15.13	15.13	5,144	-0.10(-0.63%)
Dec 22, 2003	15.12	15.23	15.08	15.23	8,083	+0.16(+1.08%)
Dec 19, 2003	15.10	15.10	15.06	15.06	2,572	-0.11(-0.72%)
Dec 18, 2003	15.13	15.17	15.13	15.17	5,879	+0.05(+0.36%)
Dec 17, 2003	15.12	15.12	15.12	15.12	734	-0.08(-0.54%)
Dec 16, 2003	15.19	15.23	15.19	15.20	4,409	-0.11(-0.71%)
Dec 15, 2003	15.38	15.38	15.31	15.31	2,204	-0.12(-0.79%)
Dec 12, 2003	15.43	15.43	15.43	15.43	734	+0.09(+0.60%)
Dec 11, 2003	15.49	15.58	15.34	15.34	17,637	-0.05(-0.30%)
Dec 10, 2003	15.20	15.38	15.17	15.38	14,330	+0.28(+1.86%)
Dec 09, 2003	15.17	15.17	15.10	15.10	3,674	-0.01(-0.09%)
Dec 08, 2003	15.10	15.12	15.10	15.12	4,409	+0.04(+0.27%)
Dec 05, 2003	15.10	15.10	15.08	15.08	2,572	+0.01(+0.09%)
Dec 04, 2003	15.06	15.06	15.06	15.06	1,837	+0.08(+0.54%)
Dec 03, 2003	14.97	14.98	14.93	14.98	4,409	+0.22(+1.48%)
Dec 02, 2003	14.57	14.66	14.56	14.76	6,981	+0.24(+1.69%)
Dec 01, 2003	14.44	14.48	14.44	14.52	4,041	+0.10(+0.66%)
Nov 28, 2003	14.38	14.42	14.38	14.42	1,837	+0.01(+0.06%)
Nov 26, 2003	14.42	14.42	14.42	14.42	1,102	+0.06(+0.44%)
Nov 25, 2003	14.34	14.35	14.34	14.35	11,758	-0.00(-0.02%)
Nov 24, 2003	14.46	14.46	14.36	14.36	5,144	-0.07(-0.47%)
Nov 21, 2003	14.48	14.48	14.40	14.42	5,879	+0.00(+0.00%)
Nov 20, 2003	14.42	14.45	14.42	14.42	20,209	+0.03(+0.21%)
Nov 19, 2003	14.39	14.39	14.39	14.39	367	-0.00(-0.02%)
Nov 18, 2003	14.32	14.40	14.32	14.40	1,469	+0.05(+0.38%)
Nov 17, 2003	14.35	14.35	14.35	14.34	16,167	-0.08(-0.57%)
Nov 14, 2003	14.42	14.42	14.36	14.42	11,023	+0.07(+0.47%)
Nov 13, 2003	14.24	14.36	14.24	14.36	6,613	+0.07(+0.46%)
Nov 12, 2003	14.34	14.34	14.29	14.29	2,939	+0.00(+0.02%)
Nov 11, 2003	14.33	14.33	14.29	14.29	1,837	-0.09(-0.62%)
Nov 10, 2003	14.38	14.38	14.38	14.38	734	+0.06(+0.44%)
Nov 07, 2003	14.32	14.32	14.32	14.32	3,674	+0.01(+0.10%)
Nov 06, 2003	14.39	14.39	14.30	14.30	6,246	-0.04(-0.28%)
Nov 05, 2003	14.48	14.34	14.34	14.34	9,920	+0.00(+0.00%)
Nov 04, 2003	14.48	14.48	14.41	14.34	9,920	-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.