Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	16.36	16.43	16.27	16.31	362,825	-0.04(-0.27%)
Jan 29, 2004	16.38	16.42	16.25	16.36	134,142	-0.02(-0.15%)
Jan 28, 2004	16.36	16.48	16.28	16.38	172,385	-0.02(-0.10%)
Jan 27, 2004	16.00	16.46	16.00	16.40	371,366	+0.41(+2.53%)
Jan 26, 2004	16.00	16.04	15.96	15.99	278,379	-0.01(-0.06%)
Jan 23, 2004	15.89	16.04	15.82	16.00	316,234	+0.19(+1.19%)
Jan 22, 2004	16.04	16.06	15.81	15.81	245,571	-0.19(-1.18%)
Jan 21, 2004	15.88	16.00	15.78	16.00	139,383	+0.09(+0.54%)
Jan 20, 2004	15.87	15.92	15.76	15.92	320,893	+0.08(+0.50%)
Jan 16, 2004	16.04	16.04	15.81	15.84	248,095	-0.12(-0.73%)
Jan 15, 2004	15.94	16.02	15.88	15.96	156,078	+0.03(+0.17%)
Jan 14, 2004	15.87	16.04	15.83	15.93	288,862	+0.10(+0.61%)
Jan 13, 2004	15.95	15.96	15.76	15.83	248,678	+0.05(+0.33%)
Jan 12, 2004	15.84	15.84	15.61	15.78	173,162	-0.02(-0.11%)
Jan 09, 2004	15.61	15.80	15.54	15.80	224,800	+0.15(+0.94%)
Jan 08, 2004	15.51	15.65	15.51	15.65	213,152	+0.08(+0.49%)
Jan 07, 2004	15.64	15.66	15.56	15.57	514,439	-0.02(-0.13%)
Jan 06, 2004	15.49	15.63	15.49	15.59	422,228	+0.14(+0.91%)
Jan 05, 2004	15.71	15.84	15.35	15.45	756,322	+0.18(+1.19%)
Jan 02, 2004	15.28	15.46	15.14	15.27	241,301	+0.04(+0.27%)
Dec 31, 2003	15.41	15.54	15.23	15.23	290,997	-0.22(-1.42%)
Dec 30, 2003	15.42	15.48	15.42	15.45	260,325	+0.03(+0.20%)
Dec 29, 2003	15.57	15.61	15.37	15.42	392,332	-0.20(-1.30%)
Dec 26, 2003	15.60	15.68	15.56	15.62	77,651	-0.04(-0.24%)
Dec 24, 2003	15.59	15.70	15.58	15.66	71,633	+0.11(+0.68%)
Dec 23, 2003	15.57	15.70	15.55	15.55	135,889	-0.04(-0.24%)
Dec 22, 2003	15.51	15.59	15.46	15.59	142,101	+0.02(+0.11%)
Dec 19, 2003	15.62	15.62	15.45	15.57	189,663	-0.03(-0.22%)
Dec 18, 2003	15.63	15.63	15.55	15.61	116,088	-0.03(-0.22%)
Dec 17, 2003	15.60	15.64	15.49	15.64	130,259	+0.03(+0.22%)
Dec 16, 2003	15.49	15.61	15.39	15.61	130,648	+0.12(+0.80%)
Dec 15, 2003	15.67	15.67	15.47	15.48	158,214	-0.01(-0.09%)
Dec 12, 2003	15.60	15.62	15.47	15.50	386,703	-0.06(-0.37%)
Dec 11, 2003	15.54	15.62	15.52	15.56	143,654	-0.05(-0.31%)
Dec 10, 2003	15.57	15.60	15.52	15.60	118,612	+0.03(+0.20%)
Dec 09, 2003	15.66	15.66	15.52	15.57	217,423	-0.07(-0.46%)
Dec 08, 2003	15.42	15.68	15.41	15.65	144,043	+0.19(+1.24%)
Dec 05, 2003	15.51	15.58	15.47	15.45	97,064	-0.05(-0.33%)
Dec 04, 2003	15.63	15.63	15.51	15.51	117,059	-0.15(-0.99%)
Dec 03, 2003	15.62	15.69	15.62	15.66	131,618	+0.02(+0.13%)
Dec 02, 2003	15.65	15.68	15.62	15.64	199,757	-0.11(-0.72%)
Dec 01, 2003	15.51	15.75	15.49	15.75	380,685	+0.27(+1.77%)
Nov 28, 2003	15.44	15.54	15.42	15.48	91,628	+0.02(+0.16%)
Nov 26, 2003	15.52	15.52	15.32	15.45	231,983	-0.21(-1.32%)
Nov 25, 2003	15.47	15.66	15.44	15.66	303,422	+0.22(+1.45%)
Nov 24, 2003	15.32	15.44	15.32	15.44	150,449	+0.12(+0.76%)
Nov 21, 2003	15.43	15.43	15.15	15.32	456,783	-0.11(-0.69%)
Nov 20, 2003	15.42	15.43	15.33	15.43	364,378	+0.04(+0.27%)
Nov 19, 2003	15.37	15.41	15.37	15.39	787,577	-0.31(-1.97%)
Nov 18, 2003	15.64	15.76	15.59	15.69	250,813	+0.08(+0.48%)
Nov 17, 2003	15.57	15.62	15.50	15.62	438,147	+0.01(+0.09%)
Nov 14, 2003	15.54	15.73	15.52	15.60	240,718	+0.06(+0.40%)
Nov 13, 2003	15.32	15.54	15.29	15.54	194,516	+0.16(+1.05%)
Nov 12, 2003	15.17	15.38	15.17	15.38	370,202	+0.27(+1.77%)
Nov 11, 2003	15.14	15.14	15.04	15.11	261,878	-0.07(-0.43%)
Nov 10, 2003	15.14	15.18	15.07	15.18	118,223	+0.07(+0.45%)
Nov 07, 2003	15.04	15.21	15.04	15.11	215,870	+0.10(+0.69%)
Nov 06, 2003	14.96	15.02	14.91	15.01	129,095	+0.08(+0.55%)
Nov 05, 2003	14.82	15.02	14.82	14.92	118,612	-0.10(-0.64%)
Nov 04, 2003	14.82	15.02	14.82	15.02	138,219	+0.15(+1.02%)

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.