Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.26	15.31	15.05	15.05	26,140	-0.13(-0.83%)
Jan 29, 2004	14.99	15.21	14.91	15.18	22,119	+0.15(+1.02%)
Jan 28, 2004	15.32	15.33	15.03	15.03	24,678	-0.25(-1.65%)
Jan 27, 2004	15.32	15.32	15.04	15.28	25,044	+0.07(+0.47%)
Jan 26, 2004	15.23	15.23	14.91	15.21	33,270	+0.05(+0.36%)
Jan 23, 2004	15.07	15.18	14.97	15.15	31,990	+0.06(+0.40%)
Jan 22, 2004	15.23	15.23	15.08	15.09	27,420	-0.09(-0.61%)
Jan 21, 2004	15.21	15.26	15.18	15.19	19,194	+0.01(+0.04%)
Jan 20, 2004	15.04	15.18	14.72	15.18	53,013	+0.08(+0.54%)
Jan 16, 2004	15.21	15.21	14.98	15.10	56,120	-0.08(-0.54%)
Jan 15, 2004	15.32	15.38	15.13	15.18	42,227	-0.22(-1.46%)
Jan 14, 2004	15.31	15.42	15.26	15.40	42,593	-0.13(-0.85%)
Jan 13, 2004	15.65	15.65	15.45	15.54	47,711	-0.05(-0.32%)
Jan 12, 2004	15.81	15.81	15.56	15.59	23,398	-0.15(-0.94%)
Jan 09, 2004	15.59	15.73	15.59	15.73	21,388	+0.06(+0.38%)
Jan 08, 2004	15.73	15.73	15.59	15.67	24,861	+0.08(+0.53%)
Jan 07, 2004	15.75	15.75	15.56	15.59	22,667	-0.11(-0.70%)
Jan 06, 2004	15.86	15.86	15.62	15.70	39,120	-0.11(-0.69%)
Jan 05, 2004	15.70	15.86	15.70	15.81	26,872	+0.03(+0.17%)
Jan 02, 2004	15.69	15.80	15.62	15.78	20,839	+0.10(+0.63%)
Dec 31, 2003	15.86	15.87	15.68	15.68	24,312	-0.20(-1.27%)
Dec 30, 2003	15.75	15.89	15.75	15.89	14,989	+0.13(+0.83%)
Dec 29, 2003	15.65	15.75	15.62	15.75	26,689	+0.02(+0.10%)
Dec 26, 2003	15.65	15.74	15.65	15.74	3,473	+0.15(+0.98%)
Dec 24, 2003	15.61	15.62	15.56	15.59	4,752	-0.03(-0.18%)
Dec 23, 2003	15.65	15.65	15.61	15.61	9,140	-0.05(-0.35%)
Dec 22, 2003	15.59	15.67	15.59	15.67	8,774	+0.05(+0.32%)
Dec 19, 2003	15.59	15.62	15.44	15.62	41,313	-0.04(-0.24%)
Dec 18, 2003	15.65	15.68	15.46	15.66	17,549	+0.07(+0.42%)
Dec 17, 2003	15.56	15.62	15.45	15.59	13,893	-0.07(-0.42%)
Dec 16, 2003	15.35	15.65	15.35	15.66	28,151	+0.14(+0.88%)
Dec 15, 2003	15.74	15.82	15.49	15.52	23,764	-0.32(-2.00%)
Dec 12, 2003	15.73	15.84	15.71	15.84	26,323	+0.16(+1.05%)
Dec 11, 2003	15.59	15.70	15.51	15.67	17,183	+0.08(+0.53%)
Dec 10, 2003	15.48	15.59	15.38	15.59	27,420	+0.19(+1.24%)
Dec 09, 2003	15.59	15.59	15.32	15.40	35,829	-0.19(-1.23%)
Dec 08, 2003	15.51	15.61	15.44	15.59	15,538	+0.14(+0.89%)
Dec 05, 2003	15.51	15.52	15.48	15.45	9,871	-0.02(-0.14%)
Dec 04, 2003	15.38	15.49	15.32	15.48	17,366	+0.02(+0.14%)
Dec 03, 2003	15.67	15.79	15.45	15.45	27,054	-0.20(-1.26%)
Dec 02, 2003	15.78	15.78	15.65	15.65	12,796	+0.03(+0.21%)
Dec 01, 2003	15.48	15.62	15.48	15.62	37,474	+0.19(+1.24%)
Nov 28, 2003	15.52	15.53	15.42	15.43	7,312	-0.07(-0.42%)
Nov 26, 2003	15.40	15.53	15.33	15.49	12,796	+0.09(+0.57%)
Nov 25, 2003	15.43	15.54	15.36	15.40	31,625	-0.10(-0.67%)
Nov 24, 2003	15.48	15.51	15.38	15.51	37,292	+0.03(+0.18%)
Nov 21, 2003	15.37	15.48	15.24	15.48	35,098	+0.11(+0.71%)
Nov 20, 2003	15.45	15.46	15.45	15.37	15,172	-0.14(-0.88%)
Nov 19, 2003	15.53	15.54	15.43	15.51	69,831	-0.02(-0.14%)
Nov 18, 2003	15.65	15.65	15.54	15.53	46,615	-0.13(-0.80%)
Nov 17, 2003	15.60	15.66	15.48	15.66	58,862	-0.13(-0.80%)
Nov 14, 2003	15.81	15.96	15.77	15.78	39,668	+0.03(+0.17%)
Nov 13, 2003	15.59	15.75	15.56	15.75	13,893	+0.16(+1.05%)
Nov 12, 2003	15.34	15.65	15.34	15.59	32,904	+0.22(+1.42%)
Nov 11, 2003	15.37	15.37	15.28	15.37	12,065	-0.05(-0.35%)
Nov 10, 2003	15.52	15.59	15.38	15.43	27,969	-0.05(-0.35%)
Nov 07, 2003	15.65	15.65	15.46	15.48	16,635	-0.05(-0.35%)
Nov 06, 2003	15.32	15.54	15.32	15.54	38,937	+0.25(+1.61%)
Nov 05, 2003	15.26	15.30	15.10	15.29	18,463	+0.08(+0.54%)
Nov 04, 2003	15.17	15.21	15.15	15.21	12,979	+0.10(+0.65%)

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.