Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.40	12.50	12.21	12.45	4,700	+0.10(+0.81%)
Jan 29, 2004	12.90	12.90	12.14	12.35	4,300	-0.50(-3.89%)
Jan 28, 2004	13.24	13.24	12.80	12.85	5,200	-0.49(-3.67%)
Jan 27, 2004	13.35	13.35	13.11	13.34	5,000	-0.02(-0.15%)
Jan 26, 2004	13.50	13.62	13.36	13.36	2,100	-0.14(-1.04%)
Jan 23, 2004	13.44	13.50	13.40	13.50	6,700	+0.10(+0.75%)
Jan 22, 2004	13.72	13.72	13.40	13.40	1,600	-0.22(-1.62%)
Jan 21, 2004	13.21	13.62	13.21	13.62	3,500	+0.32(+2.41%)
Jan 20, 2004	13.20	13.40	13.16	13.30	11,400	+0.00(+0.00%)
Jan 16, 2004	13.50	13.50	13.26	13.30	1,500	-0.10(-0.75%)
Jan 15, 2004	13.65	13.65	13.40	13.40	7,000	-0.35(-2.55%)
Jan 14, 2004	13.73	13.79	13.55	13.75	2,500	+0.09(+0.66%)
Jan 13, 2004	13.60	13.67	13.56	13.66	1,900	+0.04(+0.29%)
Jan 12, 2004	13.60	13.62	13.60	13.62	2,000	+0.04(+0.29%)
Jan 09, 2004	13.60	13.60	13.60	13.58	2,600	-0.03(-0.22%)
Jan 08, 2004	13.51	13.61	13.51	13.61	3,900	-0.02(-0.15%)
Jan 07, 2004	13.70	13.80	13.60	13.63	1,500	-0.12(-0.87%)
Jan 06, 2004	13.80	13.85	13.56	13.75	4,700	+0.09(+0.66%)
Jan 05, 2004	13.95	13.96	13.56	13.66	5,400	-0.17(-1.23%)
Jan 02, 2004	13.73	13.94	13.60	13.83	5,700	+0.28(+2.07%)
Dec 31, 2003	13.74	13.74	13.41	13.55	12,900	-0.29(-2.10%)
Dec 30, 2003	13.54	13.84	13.54	13.84	9,400	+0.33(+2.44%)
Dec 29, 2003	13.46	13.70	13.46	13.51	9,300	+0.15(+1.12%)
Dec 26, 2003	13.25	13.40	13.25	13.36	6,600	+0.01(+0.07%)
Dec 24, 2003	12.84	13.45	12.84	13.35	6,300	+0.60(+4.71%)
Dec 23, 2003	12.20	12.77	12.20	12.75	6,200	+0.27(+2.16%)
Dec 22, 2003	12.15	12.48	12.07	12.48	5,800	+0.33(+2.72%)
Dec 19, 2003	12.32	12.32	12.15	12.15	6,800	-0.16(-1.30%)
Dec 18, 2003	12.38	12.39	12.29	12.31	5,000	-0.12(-0.97%)
Dec 17, 2003	12.43	12.43	12.43	12.43	200	+0.05(+0.40%)
Dec 16, 2003	12.43	12.43	12.33	12.38	3,900	+0.19(+1.56%)
Dec 15, 2003	12.25	12.25	12.08	12.19	3,900	+0.07(+0.58%)
Dec 12, 2003	12.23	12.23	12.23	12.12	2,200	-0.03(-0.25%)
Dec 11, 2003	12.00	12.15	11.94	12.15	7,400	+0.25(+2.10%)
Dec 10, 2003	12.00	12.00	11.90	11.90	6,900	-0.35(-2.86%)
Dec 09, 2003	12.15	12.39	12.15	12.25	5,600	+0.26(+2.17%)
Dec 08, 2003	12.25	12.25	11.97	11.99	5,200	-0.12(-0.99%)
Dec 05, 2003	12.11	12.11	12.10	12.11	2,400	+0.20(+1.68%)
Dec 04, 2003	11.86	11.92	11.86	11.91	5,200	+0.12(+1.02%)
Dec 03, 2003	11.76	11.76	11.76	11.79	3,100	+0.13(+1.11%)
Dec 02, 2003	11.65	11.70	11.65	11.66	2,100	+0.11(+0.95%)
Dec 01, 2003	11.60	11.60	11.22	11.55	7,800	-0.07(-0.60%)
Nov 28, 2003	11.59	11.62	11.59	11.62	5,600	+0.13(+1.13%)
Nov 26, 2003	11.32	11.50	11.32	11.49	3,200	+0.06(+0.52%)
Nov 25, 2003	11.40	11.43	11.40	11.43	3,200	+0.04(+0.35%)
Nov 24, 2003	11.14	11.60	11.14	11.39	15,000	+0.09(+0.80%)
Nov 21, 2003	11.25	11.31	11.18	11.30	8,600	+0.05(+0.44%)
Nov 20, 2003	11.00	11.00	11.00	11.25	8,700	+0.39(+3.59%)
Nov 19, 2003	10.81	10.86	10.81	10.86	1,900	-0.09(-0.82%)
Nov 18, 2003	11.00	11.00	10.85	10.95	9,800	-0.15(-1.35%)
Nov 17, 2003	11.15	11.15	11.10	11.10	22,500	-0.10(-0.89%)
Nov 14, 2003	12.49	12.49	11.10	11.20	49,300	-1.45(-11.46%)
Nov 13, 2003	13.56	13.78	12.64	12.65	19,500	-0.82(-6.09%)
Nov 12, 2003	13.32	13.58	13.32	13.47	17,200	+0.22(+1.66%)
Nov 11, 2003	13.70	13.70	13.25	13.25	18,100	-0.13(-0.97%)
Nov 10, 2003	12.31	13.38	12.31	13.38	22,900	+1.03(+8.34%)
Nov 07, 2003	11.85	12.40	11.85	12.35	17,200	+0.65(+5.56%)
Nov 06, 2003	11.90	11.90	11.60	11.70	2,100	-0.23(-1.93%)
Nov 05, 2003	11.55	11.94	11.70	11.93	7,000	+0.13(+1.10%)
Nov 04, 2003	11.55	11.80	11.44	11.80	11,700	+0.52(+4.61%)

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.