Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.98	13.16	12.80	13.12	70,092	+0.05(+0.39%)
Jan 29, 2004	13.53	13.67	12.85	13.07	113,390	-0.59(-4.33%)
Jan 28, 2004	13.81	14.05	13.67	13.67	45,249	-0.20(-1.42%)
Jan 27, 2004	13.81	14.12	13.81	13.86	52,702	-0.23(-1.60%)
Jan 26, 2004	14.04	14.09	14.00	14.09	51,460	+0.10(+0.68%)
Jan 23, 2004	13.99	14.07	13.93	13.99	24,665	+0.10(+0.73%)
Jan 22, 2004	13.76	14.03	13.76	13.89	24,665	-0.10(-0.72%)
Jan 21, 2004	13.98	14.03	13.86	13.99	25,197	-0.07(-0.48%)
Jan 20, 2004	13.73	14.12	13.73	14.06	55,541	+0.33(+2.42%)
Jan 16, 2004	14.43	14.43	13.67	13.73	66,188	-0.29(-2.09%)
Jan 15, 2004	14.16	14.17	13.87	14.02	43,297	-0.17(-1.19%)
Jan 14, 2004	14.29	14.29	14.16	14.19	21,471	+0.05(+0.32%)
Jan 13, 2004	14.18	14.27	14.13	14.14	30,343	-0.02(-0.12%)
Jan 12, 2004	14.37	14.37	14.11	14.16	47,556	-0.16(-1.10%)
Jan 09, 2004	14.26	14.48	14.13	14.32	41,168	-0.23(-1.59%)
Jan 08, 2004	14.17	14.57	14.17	14.55	61,042	+0.24(+1.65%)
Jan 07, 2004	14.00	14.34	13.94	14.31	84,998	+0.59(+4.31%)
Jan 06, 2004	13.67	13.90	13.41	13.72	60,332	+0.33(+2.44%)
Jan 05, 2004	13.14	13.53	13.14	13.40	66,011	+0.38(+2.90%)
Jan 02, 2004	13.02	13.05	12.94	13.02	27,682	+0.08(+0.61%)
Dec 31, 2003	12.96	12.96	12.91	12.94	10,824	+0.00(+0.00%)
Dec 30, 2003	12.81	12.96	12.81	12.94	14,550	-0.02(-0.17%)
Dec 29, 2003	12.92	12.96	12.88	12.96	29,279	+0.05(+0.35%)
Dec 26, 2003	12.88	12.96	12.88	12.92	13,663	+0.04(+0.31%)
Dec 24, 2003	12.85	12.93	12.84	12.88	23,423	-0.07(-0.57%)
Dec 23, 2003	12.88	12.95	12.88	12.95	17,744	-0.07(-0.56%)
Dec 22, 2003	12.68	13.02	12.68	13.02	38,151	+0.34(+2.71%)
Dec 19, 2003	12.57	12.68	12.57	12.68	17,035	+0.11(+0.90%)
Dec 18, 2003	12.61	12.61	12.56	12.57	12,953	+0.08(+0.63%)
Dec 17, 2003	12.68	12.68	12.44	12.49	22,890	-0.19(-1.51%)
Dec 16, 2003	12.64	12.68	12.48	12.68	41,168	+0.02(+0.13%)
Dec 15, 2003	12.58	12.67	12.54	12.66	37,441	+0.39(+3.17%)
Dec 12, 2003	12.14	12.27	12.14	12.27	15,970	+0.24(+1.97%)
Dec 11, 2003	12.12	12.12	12.04	12.04	18,099	-0.07(-0.61%)
Dec 10, 2003	12.03	12.04	12.03	12.11	17,035	+0.08(+0.70%)
Dec 09, 2003	12.07	12.12	12.03	12.03	17,035	+0.07(+0.57%)
Dec 08, 2003	11.95	12.10	11.93	11.96	50,573	+0.19(+1.63%)
Dec 05, 2003	11.75	11.81	11.75	11.77	11,889	-0.01(-0.10%)
Dec 04, 2003	11.69	11.84	11.61	11.78	31,585	+0.17(+1.46%)
Dec 03, 2003	11.47	11.82	11.47	11.61	43,652	+0.20(+1.78%)
Dec 02, 2003	11.43	11.55	11.36	11.41	54,831	-0.15(-1.27%)
Dec 01, 2003	11.61	11.61	11.33	11.55	103,275	-0.06(-0.53%)
Nov 28, 2003	11.78	11.83	11.58	11.61	16,502	-0.16(-1.34%)
Nov 26, 2003	11.85	11.94	11.70	11.77	44,362	-0.19(-1.55%)
Nov 25, 2003	11.91	11.96	11.78	11.96	17,744	+0.06(+0.52%)
Nov 24, 2003	11.55	11.91	11.55	11.90	42,942	+0.34(+2.98%)
Nov 21, 2003	11.28	11.52	11.45	11.55	34,425	+0.26(+2.35%)
Nov 20, 2003	11.27	11.48	11.06	11.29	63,171	-0.07(-0.60%)
Nov 19, 2003	11.27	11.49	11.16	11.36	159,171	-0.51(-4.32%)
Nov 18, 2003	12.22	12.23	11.84	11.87	51,282	-0.36(-2.90%)
Nov 17, 2003	12.26	12.26	12.19	12.22	23,245	-0.14(-1.14%)
Nov 14, 2003	12.65	12.65	12.65	12.36	75,415	+0.19(+1.57%)
Nov 13, 2003	11.95	12.27	11.95	12.17	34,247	-0.19(-1.55%)
Nov 12, 2003	12.07	12.36	12.07	12.36	17,744	+0.37(+3.10%)
Nov 11, 2003	11.94	12.00	11.86	11.99	36,199	-0.01(-0.09%)
Nov 10, 2003	12.23	12.23	11.98	12.00	29,811	-0.03(-0.23%)
Nov 07, 2003	11.99	12.05	11.90	12.03	23,600	+0.07(+0.57%)
Nov 06, 2003	11.81	11.96	11.81	11.96	4,791	+0.16(+1.38%)
Nov 05, 2003	12.19	12.19	11.75	11.80	54,122	-0.41(-3.37%)
Nov 04, 2003	12.52	12.52	12.19	12.21	48,860	-0.10(-0.82%)

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.