Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	11.76	11.99	11.76	11.93	500,113	-0.04(-0.31%)
Jan 29, 2004	12.24	12.41	11.84	11.96	640,030	-0.31(-2.56%)
Jan 28, 2004	12.89	12.89	12.26	12.28	437,959	-0.45(-3.56%)
Jan 27, 2004	12.60	12.77	12.60	12.73	463,971	+0.08(+0.64%)
Jan 26, 2004	12.64	12.69	12.53	12.65	412,220	+0.01(+0.12%)
Jan 23, 2004	12.72	12.78	12.59	12.64	572,810	-0.15(-1.14%)
Jan 22, 2004	12.71	12.85	12.59	12.78	622,780	-0.01(-0.06%)
Jan 21, 2004	12.53	12.83	12.51	12.79	459,726	+0.22(+1.74%)
Jan 20, 2004	12.31	12.59	12.16	12.57	734,906	+0.37(+3.05%)
Jan 16, 2004	12.40	12.48	12.15	12.20	515,036	-0.26(-2.05%)
Jan 15, 2004	12.40	12.46	12.14	12.45	562,268	+0.10(+0.83%)
Jan 14, 2004	12.44	12.47	12.29	12.35	428,786	-0.15(-1.17%)
Jan 13, 2004	12.34	12.50	12.24	12.50	849,906	+0.01(+0.06%)
Jan 12, 2004	12.53	12.61	12.32	12.49	733,947	-0.14(-1.10%)
Jan 09, 2004	12.94	12.94	12.56	12.63	743,804	-0.34(-2.59%)
Jan 08, 2004	12.86	12.93	12.79	12.97	803,495	+0.21(+1.66%)
Jan 07, 2004	13.04	13.04	12.45	12.75	682,197	-0.35(-2.68%)
Jan 06, 2004	13.18	13.18	12.97	13.10	512,298	-0.04(-0.33%)
Jan 05, 2004	13.02	13.17	12.94	13.15	797,060	+0.10(+0.73%)
Jan 02, 2004	13.15	13.28	12.97	13.05	510,108	-0.12(-0.89%)
Dec 31, 2003	13.04	13.18	13.00	13.17	667,138	+0.02(+0.17%)
Dec 30, 2003	13.19	13.32	13.11	13.15	394,149	-0.04(-0.33%)
Dec 29, 2003	13.00	13.21	12.95	13.19	775,566	+0.13(+1.01%)
Dec 26, 2003	12.89	13.16	12.88	13.06	211,655	+0.10(+0.73%)
Dec 24, 2003	13.22	13.22	12.93	12.97	287,089	-0.26(-1.93%)
Dec 23, 2003	13.15	13.29	13.10	13.22	821,703	+0.11(+0.84%)
Dec 22, 2003	12.96	13.16	12.91	13.11	746,953	+0.12(+0.96%)
Dec 19, 2003	12.89	13.07	12.75	12.99	1,592,889	+0.24(+1.89%)
Dec 18, 2003	12.27	12.79	12.27	12.75	1,641,490	+0.66(+5.44%)
Dec 17, 2003	11.69	12.16	11.53	12.09	1,343,311	+0.52(+4.48%)
Dec 16, 2003	11.87	11.88	11.47	11.57	1,337,151	-0.31(-2.64%)
Dec 15, 2003	12.04	12.04	11.86	11.88	724,090	-0.06(-0.49%)
Dec 12, 2003	11.80	12.00	11.70	11.94	527,905	+0.11(+0.93%)
Dec 11, 2003	11.64	11.84	11.64	11.83	771,596	+0.13(+1.12%)
Dec 10, 2003	11.52	11.73	11.52	11.70	889,061	+0.12(+1.01%)
Dec 09, 2003	11.52	11.71	11.50	11.58	1,187,924	+0.07(+0.57%)
Dec 08, 2003	10.86	11.58	10.86	11.52	1,373,704	+0.66(+6.05%)
Dec 05, 2003	10.82	10.91	10.79	10.86	251,083	-0.03(-0.27%)
Dec 04, 2003	10.63	10.79	10.63	10.89	602,655	+0.23(+2.12%)
Dec 03, 2003	10.64	10.76	10.61	10.66	418,792	+0.01(+0.07%)
Dec 02, 2003	10.61	10.70	10.53	10.66	526,262	-0.07(-0.68%)
Dec 01, 2003	10.53	10.75	10.47	10.73	523,387	+0.27(+2.58%)
Nov 28, 2003	10.47	10.59	10.45	10.46	255,875	-0.01(-0.07%)
Nov 26, 2003	10.36	10.45	10.23	10.47	702,048	+0.23(+2.21%)
Nov 25, 2003	10.08	10.25	10.000	10.24	669,876	+0.24(+2.41%)
Nov 24, 2003	10.01	10.08	9.970	10.000	757,358	-0.01(-0.15%)
Nov 21, 2003	9.919	10.02	9.897	10.01	671,655	+0.09(+0.96%)
Nov 20, 2003	9.948	10.09	9.948	9.919	506,411	-0.03(-0.29%)
Nov 19, 2003	10.03	10.09	9.956	9.948	472,732	-0.12(-1.16%)
Nov 18, 2003	9.970	10.06	9.970	10.07	277,369	+0.09(+0.95%)
Nov 17, 2003	9.875	9.970	9.824	9.970	492,310	-0.01(-0.15%)
Nov 14, 2003	10.04	10.19	9.948	9.985	400,310	-0.08(-0.80%)
Nov 13, 2003	10.12	10.16	10.03	10.07	340,072	-0.05(-0.51%)
Nov 12, 2003	9.992	10.15	9.948	10.12	542,691	+0.11(+1.10%)
Nov 11, 2003	9.941	10.07	9.948	10.01	332,816	+0.07(+0.66%)
Nov 10, 2003	10.25	10.25	9.890	9.941	630,584	-0.24(-2.37%)
Nov 07, 2003	10.39	10.39	10.17	10.18	508,738	-0.08(-0.78%)
Nov 06, 2003	10.26	10.28	10.19	10.26	376,899	+0.08(+0.79%)
Nov 05, 2003	10.53	10.18	9.934	10.18	1,014,329	-0.10(-0.99%)
Nov 04, 2003	10.53	10.45	10.23	10.28	739,971	-0.24(-2.29%)

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.