Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.72	14.80	14.66	14.72	3,533	-0.11(-0.76%)
Jan 29, 2004	14.95	14.95	14.72	14.83	21,904	-0.11(-0.76%)
Jan 28, 2004	15.11	15.14	14.94	14.94	18,901	-0.35(-2.26%)
Jan 27, 2004	15.23	15.34	15.09	15.29	12,718	+0.21(+1.39%)
Jan 26, 2004	15.00	15.26	15.00	15.08	15,015	+0.19(+1.29%)
Jan 23, 2004	14.91	14.97	14.87	14.89	8,302	-0.02(-0.15%)
Jan 22, 2004	14.85	14.91	14.85	14.91	13,248	+0.08(+0.53%)
Jan 21, 2004	14.83	14.85	14.80	14.83	5,652	+0.00(+0.00%)
Jan 20, 2004	14.84	14.84	14.77	14.83	14,132	+0.14(+0.92%)
Jan 16, 2004	14.58	14.70	14.58	14.70	1,766	+0.03(+0.23%)
Jan 15, 2004	14.66	14.66	14.61	14.66	7,772	+0.06(+0.39%)
Jan 14, 2004	14.58	14.62	14.49	14.61	13,778	+0.11(+0.78%)
Jan 13, 2004	14.66	14.71	14.41	14.49	12,365	-0.23(-1.54%)
Jan 12, 2004	14.86	14.86	14.72	14.72	12,012	-0.05(-0.31%)
Jan 09, 2004	14.72	14.77	14.72	14.76	15,192	+0.02(+0.11%)
Jan 08, 2004	14.89	14.89	14.75	14.75	13,425	-0.06(-0.38%)
Jan 07, 2004	14.77	14.77	14.77	14.80	14,308	+0.03(+0.19%)
Jan 06, 2004	14.74	14.83	14.69	14.77	21,198	+0.08(+0.58%)
Jan 05, 2004	14.72	14.72	14.61	14.69	16,428	+0.08(+0.58%)
Jan 02, 2004	14.68	14.68	14.61	14.61	3,709	+0.00(+0.00%)
Dec 31, 2003	14.61	14.61	14.61	14.61	3,003	-0.07(-0.50%)
Dec 30, 2003	14.68	14.68	14.68	14.68	7,242	+0.07(+0.46%)
Dec 29, 2003	14.61	14.66	14.61	14.61	8,479	+0.00(+0.00%)
Dec 26, 2003	14.61	14.63	14.60	14.61	5,652	+0.12(+0.82%)
Dec 24, 2003	14.45	14.50	14.45	14.49	2,296	-0.05(-0.35%)
Dec 23, 2003	14.58	14.58	14.44	14.54	21,728	+0.48(+3.38%)
Dec 22, 2003	14.12	14.15	14.07	14.07	12,188	+0.00(+0.00%)
Dec 19, 2003	14.07	14.10	14.07	14.07	14,132	-0.08(-0.56%)
Dec 18, 2003	14.15	14.15	14.04	14.15	30,030	-0.09(-0.64%)
Dec 17, 2003	14.32	14.32	14.24	14.24	706	+0.00(+0.00%)
Dec 16, 2003	14.29	14.29	14.19	14.24	10,775	-0.05(-0.36%)
Dec 15, 2003	14.27	14.27	14.27	14.29	5,652	-0.01(-0.04%)
Dec 12, 2003	14.39	14.39	14.18	14.29	15,368	-0.19(-1.33%)
Dec 11, 2003	14.38	14.49	14.38	14.49	9,362	+0.02(+0.16%)
Dec 10, 2003	14.38	14.46	14.38	14.46	14,485	-0.01(-0.04%)
Dec 09, 2003	14.24	14.47	14.24	14.47	7,596	+0.18(+1.23%)
Dec 08, 2003	14.41	14.41	14.21	14.29	8,302	-0.03(-0.24%)
Dec 05, 2003	14.21	14.44	14.32	14.33	15,898	+0.12(+0.84%)
Dec 04, 2003	14.24	14.24	14.21	14.21	3,179	-0.03(-0.20%)
Dec 03, 2003	14.24	14.27	14.18	14.24	11,129	+0.06(+0.40%)
Dec 02, 2003	14.24	14.24	14.10	14.18	5,299	+0.03(+0.24%)
Dec 01, 2003	14.10	14.15	14.10	14.15	4,239	+0.02(+0.16%)
Nov 28, 2003	14.15	14.15	14.04	14.12	1,943	-0.02(-0.16%)
Nov 26, 2003	13.98	14.15	13.98	14.15	706	+0.11(+0.81%)
Nov 25, 2003	13.98	14.14	13.98	14.03	4,239	-0.01(-0.04%)
Nov 24, 2003	14.01	14.08	13.98	14.04	8,655	+0.06(+0.41%)
Nov 21, 2003	14.04	14.07	13.95	13.98	11,305	-0.06(-0.40%)
Nov 20, 2003	14.07	14.07	13.98	14.04	13,072	-0.11(-0.80%)
Nov 19, 2003	14.15	14.29	14.12	14.15	12,365	+0.11(+0.81%)
Nov 18, 2003	14.10	14.08	14.04	14.04	8,655	-0.06(-0.40%)
Nov 17, 2003	14.15	14.15	14.10	14.10	4,946	-0.17(-1.19%)
Nov 14, 2003	14.38	14.41	14.15	14.27	13,955	-0.06(-0.40%)
Nov 13, 2003	14.32	14.32	14.32	14.32	0	+0.00(+0.00%)
Nov 12, 2003	14.46	14.46	14.27	14.32	4,239	-0.14(-0.94%)
Nov 11, 2003	14.46	14.46	14.38	14.46	3,179	+0.00(+0.00%)
Nov 10, 2003	14.38	14.46	14.38	14.46	5,829	+0.14(+0.95%)
Nov 07, 2003	14.15	14.32	14.07	14.32	13,955	+0.23(+1.61%)
Nov 06, 2003	13.87	14.10	13.76	14.10	16,075	+0.17(+1.22%)
Nov 05, 2003	13.99	13.87	13.87	13.93	15,192	+0.17(+1.23%)
Nov 04, 2003	13.99	13.99	13.73	13.76	29,677	-0.33(-2.33%)

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.