Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.19	10.19	10.19	10.19	0	+0.00(+0.00%)
Jan 29, 2004	10.12	10.19	10.12	10.19	476	+0.09(+0.90%)
Jan 28, 2004	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
Jan 27, 2004	9.998	10.10	9.998	10.10	317	+0.10(+1.01%)
Jan 26, 2004	10.06	10.06	9.998	9.998	635	-0.31(-3.05%)
Jan 23, 2004	10.31	10.31	10.31	10.31	158	+0.37(+3.77%)
Jan 22, 2004	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Jan 21, 2004	9.953	9.953	9.938	9.938	317	-0.21(-2.08%)
Jan 20, 2004	10.67	10.67	10.15	10.15	4,292	+0.17(+1.66%)
Jan 16, 2004	10.65	10.65	9.958	9.983	635	-0.35(-3.36%)
Jan 15, 2004	10.41	10.46	10.33	10.33	794	+0.38(+3.84%)
Jan 14, 2004	9.949	9.949	9.949	9.949	0	+0.00(+0.00%)
Jan 13, 2004	9.968	9.968	9.949	9.949	357	-0.48(-4.63%)
Jan 12, 2004	10.43	10.43	10.43	10.43	327	+0.12(+1.18%)
Jan 09, 2004	10.06	10.44	10.06	10.31	8,329	+0.28(+2.81%)
Jan 08, 2004	10.03	10.03	10.03	10.03	0	+0.00(+0.00%)
Jan 07, 2004	9.963	10.03	9.963	10.03	627	+0.09(+0.91%)
Jan 06, 2004	10.06	10.06	9.938	9.938	1,112	+0.00(+0.00%)
Jan 05, 2004	10.23	10.32	9.938	9.938	2,861	-0.23(-2.23%)
Dec 31, 2003	10.16	10.16	10.16	10.16	158	+0.10(+1.00%)
Dec 30, 2003	10.06	10.06	10.06	10.06	0	+0.00(+0.00%)
Dec 29, 2003	10.32	10.32	10.06	10.06	834	-0.20(-1.96%)
Dec 26, 2003	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Dec 24, 2003	10.27	10.27	10.27	10.27	0	+0.00(+0.00%)
Dec 23, 2003	10.57	10.57	10.27	10.27	593	+0.10(+0.99%)
Dec 22, 2003	10.16	10.16	10.16	10.16	0	+0.00(+0.00%)
Dec 19, 2003	10.16	10.16	10.16	10.16	317	+0.01(+0.10%)
Dec 18, 2003	10.27	10.27	9.666	10.15	1,112	+0.52(+5.38%)
Dec 17, 2003	9.636	9.636	9.636	9.636	158	-0.05(-0.52%)
Dec 16, 2003	9.687	9.687	9.686	9.686	476	-0.05(-0.47%)
Dec 15, 2003	10.64	10.64	9.606	9.732	5,763	+0.05(+0.47%)
Dec 12, 2003	9.636	9.686	9.510	9.686	2,066	-0.88(-8.33%)
Dec 11, 2003	10.34	10.57	9.787	10.57	1,430	-0.10(-0.94%)
Dec 10, 2003	9.510	10.67	9.510	10.67	2,146	+1.31(+13.98%)
Dec 09, 2003	10.70	10.70	9.359	9.359	7,958	-1.21(-11.43%)
Dec 08, 2003	10.70	10.70	10.49	10.57	953	-0.14(-1.27%)
Dec 05, 2003	10.57	10.70	10.70	10.70	635	+0.14(+1.29%)
Dec 04, 2003	10.57	10.57	10.35	10.57	635	-0.08(-0.71%)
Dec 03, 2003	10.27	10.64	9.948	10.64	1,907	+0.30(+2.92%)
Dec 02, 2003	9.903	10.34	9.903	10.34	2,225	+0.51(+5.22%)
Dec 01, 2003	9.828	9.828	9.828	9.828	211	-0.11(-1.11%)
Nov 28, 2003	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Nov 26, 2003	9.938	9.938	9.938	9.938	0	+0.00(+0.00%)
Nov 25, 2003	9.938	9.938	9.938	9.938	635	+0.00(+0.00%)
Nov 24, 2003	9.938	9.938	9.938	9.938	0	-0.38(-3.66%)
Nov 21, 2003	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Nov 20, 2003	10.32	10.32	10.32	10.32	0	+0.00(+0.00%)
Nov 19, 2003	10.27	10.32	10.27	10.32	317	+0.13(+1.23%)
Nov 18, 2003	10.27	10.27	10.19	10.19	317	-0.13(-1.22%)
Nov 17, 2003	10.32	10.32	10.32	10.32	170	-0.25(-2.38%)
Nov 14, 2003	10.57	10.57	10.47	10.57	1,748	-0.15(-1.41%)
Nov 13, 2003	9.888	10.82	9.837	10.72	32,035	+0.73(+7.30%)
Nov 12, 2003	9.208	10.06	9.208	9.988	1,874	+0.78(+8.46%)
Nov 11, 2003	9.556	9.561	9.209	9.209	7,313	-0.35(-3.68%)
Nov 10, 2003	9.279	9.561	9.279	9.561	349	+0.25(+2.70%)
Nov 07, 2003	10.06	10.06	9.309	9.309	1,748	-0.53(-5.37%)
Nov 06, 2003	9.837	9.837	9.837	9.837	0	+0.00(+0.00%)
Nov 05, 2003	9.787	9.837	9.787	9.837	953	-0.23(-2.25%)
Nov 04, 2003	9.888	10.06	9.888	10.06	953	+0.50(+5.21%)

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.