Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.28	11.28	10.88	11.28	74,756	+0.08(+0.72%)
Jan 29, 2004	11.64	11.64	10.92	11.20	116,097	-0.56(-4.78%)
Jan 28, 2004	11.36	11.96	11.24	11.76	187,166	+0.40(+3.53%)
Jan 27, 2004	10.79	11.44	10.59	11.36	131,721	+0.64(+5.99%)
Jan 26, 2004	11.24	11.44	10.63	10.71	97,931	-0.40(-3.61%)
Jan 23, 2004	11.24	11.52	10.96	11.12	102,391	-0.24(-2.12%)
Jan 22, 2004	12.08	12.08	11.36	11.36	131,721	-0.68(-5.67%)
Jan 21, 2004	12.64	12.64	11.84	12.04	128,780	-0.76(-5.96%)
Jan 20, 2004	12.32	12.84	12.16	12.80	140,443	+0.84(+7.05%)
Jan 16, 2004	11.24	12.08	11.24	11.96	107,699	+0.64(+5.67%)
Jan 15, 2004	11.20	11.36	10.43	11.32	223,871	-0.24(-2.08%)
Jan 14, 2004	12.04	12.08	11.44	11.56	308,421	-1.00(-7.99%)
Jan 13, 2004	12.52	13.04	12.28	12.56	108,571	-0.12(-0.95%)
Jan 12, 2004	13.16	13.16	12.56	12.68	108,422	-0.36(-2.77%)
Jan 09, 2004	12.92	13.52	12.88	13.04	71,666	-0.12(-0.91%)
Jan 08, 2004	13.04	13.16	12.80	13.16	92,200	+0.08(+0.61%)
Jan 07, 2004	13.36	13.36	12.88	13.08	103,488	-0.16(-1.21%)
Jan 06, 2004	13.84	13.84	13.20	13.24	102,989	-0.40(-2.94%)
Jan 05, 2004	13.80	13.88	13.48	13.64	129,279	+0.92(+7.26%)
Jan 02, 2004	12.76	13.00	12.56	12.72	51,133	-0.16(-1.25%)
Dec 31, 2003	13.20	13.20	12.60	12.88	87,565	-0.12(-0.93%)
Dec 30, 2003	13.08	13.20	12.92	13.00	94,841	+0.04(+0.31%)
Dec 29, 2003	13.04	13.08	12.64	12.96	148,741	+0.00(+0.00%)
Dec 26, 2003	12.40	13.08	12.36	12.96	72,264	+0.60(+4.87%)
Dec 24, 2003	11.84	12.40	11.84	12.36	51,582	+0.56(+4.76%)
Dec 23, 2003	12.04	12.32	11.72	11.80	125,840	-0.28(-2.33%)
Dec 22, 2003	12.20	12.40	12.12	12.08	124,046	-0.08(-0.66%)
Dec 19, 2003	12.80	12.80	12.20	12.16	99,600	-0.68(-5.31%)
Dec 18, 2003	12.44	12.80	12.32	12.84	107,126	+0.20(+1.59%)
Dec 17, 2003	12.20	12.72	12.12	12.64	128,207	+0.48(+3.96%)
Dec 16, 2003	12.68	12.68	12.08	12.16	115,723	-0.36(-2.88%)
Dec 15, 2003	12.44	12.88	12.44	12.52	190,604	+0.08(+0.65%)
Dec 12, 2003	12.48	12.92	12.32	12.44	140,941	-0.04(-0.32%)
Dec 11, 2003	12.00	12.64	11.68	12.48	287,365	+0.12(+0.97%)
Dec 10, 2003	13.08	13.28	12.28	12.36	256,191	-0.76(-5.81%)
Dec 09, 2003	15.65	15.65	13.04	13.12	144,479	-0.92(-6.57%)
Dec 08, 2003	14.37	14.45	13.64	14.05	173,286	+0.12(+0.86%)
Dec 05, 2003	13.44	14.05	13.44	13.93	142,012	+0.48(+3.58%)
Dec 04, 2003	13.60	13.93	13.44	13.44	203,737	-0.52(-3.74%)
Dec 03, 2003	14.21	14.29	13.97	13.97	287,688	-0.40(-2.79%)
Dec 02, 2003	14.37	14.77	14.37	14.37	210,340	-0.08(-0.56%)
Dec 01, 2003	14.73	14.97	14.21	14.45	294,043	-0.28(-1.91%)
Nov 28, 2003	14.73	14.93	14.61	14.73	91,352	+0.24(+1.66%)
Nov 26, 2003	14.21	14.69	14.21	14.49	178,294	+0.56(+4.03%)
Nov 25, 2003	13.56	14.05	13.56	13.93	186,891	+0.52(+3.89%)
Nov 24, 2003	14.21	14.21	13.32	13.40	208,870	-0.88(-6.18%)
Nov 21, 2003	14.53	14.73	14.25	14.29	131,522	-0.24(-1.66%)
Nov 20, 2003	15.13	15.13	13.97	14.53	284,150	-0.32(-2.16%)
Nov 19, 2003	15.13	15.13	14.53	14.85	213,031	-0.24(-1.60%)
Nov 18, 2003	14.85	15.45	14.81	15.09	284,898	+0.44(+3.01%)
Nov 17, 2003	14.37	14.65	14.05	14.65	284,673	+0.44(+3.11%)
Nov 14, 2003	13.93	14.21	13.84	14.21	252,528	+0.56(+4.12%)
Nov 13, 2003	14.21	14.21	14.01	13.64	172,264	-0.16(-1.16%)
Nov 12, 2003	13.08	14.05	13.08	13.80	216,445	+1.12(+8.86%)
Nov 11, 2003	12.72	13.04	12.72	12.68	63,966	-0.04(-0.32%)
Nov 10, 2003	13.08	13.40	12.72	12.72	177,422	-0.04(-0.31%)
Nov 07, 2003	11.72	12.72	11.48	12.76	220,557	+0.68(+5.65%)
Nov 06, 2003	12.76	12.76	12.04	12.08	228,930	-0.76(-5.94%)
Nov 05, 2003	13.16	13.28	12.84	12.84	108,123	-0.32(-2.44%)
Nov 04, 2003	13.16	13.36	13.04	13.16	113,370	+0.40(+3.14%)

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.