Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.65	13.76	13.61	13.74	567,621	+0.13(+0.94%)
Jan 29, 2004	13.72	13.77	13.54	13.62	589,244	-0.28(-2.02%)
Jan 28, 2004	14.11	14.13	13.85	13.90	506,534	-0.40(-2.81%)
Jan 27, 2004	14.27	14.33	14.24	14.30	244,887	-0.03(-0.22%)
Jan 26, 2004	14.34	14.34	14.29	14.33	335,166	+0.13(+0.89%)
Jan 23, 2004	14.31	14.35	14.15	14.20	328,679	-0.10(-0.72%)
Jan 22, 2004	14.28	14.32	14.25	14.31	351,925	+0.07(+0.49%)
Jan 21, 2004	14.17	14.24	14.12	14.24	268,674	+0.19(+1.36%)
Jan 20, 2004	14.02	14.05	13.92	14.05	475,720	+0.27(+1.96%)
Jan 16, 2004	13.87	13.87	13.69	13.78	536,807	-0.19(-1.38%)
Jan 15, 2004	14.01	14.03	13.93	13.97	832,510	-0.20(-1.38%)
Jan 14, 2004	14.10	14.18	14.09	14.17	490,857	+0.15(+1.06%)
Jan 13, 2004	14.10	14.10	13.98	14.02	492,478	-0.10(-0.73%)
Jan 12, 2004	14.04	14.13	13.99	14.12	398,956	+0.22(+1.56%)
Jan 09, 2004	13.98	14.05	13.90	13.91	316,246	-0.05(-0.34%)
Jan 08, 2004	13.94	14.14	13.91	13.95	455,718	+0.01(+0.09%)
Jan 07, 2004	13.92	13.94	13.84	13.94	311,921	-0.02(-0.17%)
Jan 06, 2004	13.87	13.99	13.87	13.96	622,220	+0.15(+1.06%)
Jan 05, 2004	13.76	13.88	13.76	13.82	867,108	+0.15(+1.10%)
Jan 02, 2004	13.52	13.67	13.48	13.67	440,582	+0.26(+1.95%)
Dec 31, 2003	13.39	13.41	13.36	13.41	313,002	+0.01(+0.08%)
Dec 30, 2003	13.33	13.40	13.29	13.40	503,831	+0.12(+0.88%)
Dec 29, 2003	13.20	13.29	13.18	13.28	365,980	+0.12(+0.91%)
Dec 26, 2003	13.19	13.21	13.14	13.16	157,852	+0.01(+0.06%)
Dec 24, 2003	13.14	13.16	13.07	13.15	307,596	+0.11(+0.85%)
Dec 23, 2003	13.04	13.04	13.00	13.04	179,476	+0.03(+0.21%)
Dec 22, 2003	13.01	13.05	12.95	13.01	228,129	-0.14(-1.08%)
Dec 19, 2003	13.18	13.20	13.12	13.16	309,758	-0.09(-0.70%)
Dec 18, 2003	13.20	13.24	13.17	13.25	616,814	+0.02(+0.17%)
Dec 17, 2003	13.27	13.28	13.23	13.23	4,194,449	-0.04(-0.29%)
Dec 16, 2003	13.32	13.32	13.21	13.27	345,437	-0.03(-0.19%)
Dec 15, 2003	13.50	13.50	13.28	13.29	399,497	-0.12(-0.87%)
Dec 12, 2003	13.32	13.39	13.30	13.41	478,964	+0.10(+0.72%)
Dec 11, 2003	13.15	13.32	13.14	13.31	280,026	+0.15(+1.14%)
Dec 10, 2003	13.21	13.25	13.14	13.16	313,543	-0.04(-0.28%)
Dec 09, 2003	13.23	13.24	13.16	13.20	746,016	-0.09(-0.70%)
Dec 08, 2003	13.12	13.26	13.12	13.29	269,214	+0.19(+1.48%)
Dec 05, 2003	13.13	13.13	13.10	13.10	169,205	-0.08(-0.59%)
Dec 04, 2003	13.19	13.23	13.10	13.17	390,307	+0.08(+0.61%)
Dec 03, 2003	13.13	13.16	13.10	13.09	373,548	+0.16(+1.26%)
Dec 02, 2003	12.93	13.00	12.93	12.93	612,490	-0.04(-0.27%)
Dec 01, 2003	12.98	12.98	12.91	12.97	841,160	+0.16(+1.29%)
Nov 28, 2003	12.85	12.86	12.80	12.80	116,227	+0.00(+0.01%)
Nov 26, 2003	12.81	12.81	12.72	12.80	207,046	+0.09(+0.74%)
Nov 25, 2003	12.73	12.73	12.67	12.71	185,422	-0.01(-0.09%)
Nov 24, 2003	12.67	12.69	12.65	12.72	779,533	+0.05(+0.39%)
Nov 21, 2003	12.65	12.67	12.64	12.67	557,890	+0.02(+0.15%)
Nov 20, 2003	12.66	12.66	12.60	12.65	364,358	-0.06(-0.51%)
Nov 19, 2003	12.64	12.73	12.64	12.71	1,039,016	+0.11(+0.85%)
Nov 18, 2003	12.64	12.68	12.61	12.61	584,379	+0.19(+1.49%)
Nov 17, 2003	12.51	12.51	12.41	12.42	1,880,717	-0.35(-2.72%)
Nov 14, 2003	12.87	12.90	12.73	12.77	330,842	-0.11(-0.89%)
Nov 13, 2003	12.95	12.95	12.83	12.88	809,806	+0.04(+0.33%)
Nov 12, 2003	12.79	12.85	12.79	12.84	1,845,579	+0.13(+1.06%)
Nov 11, 2003	12.77	12.78	12.70	12.71	189,207	-0.15(-1.17%)
Nov 10, 2003	12.89	12.89	12.85	12.86	224,886	+0.01(+0.07%)
Nov 07, 2003	12.86	12.92	12.85	12.85	547,078	+0.04(+0.33%)
Nov 06, 2003	12.87	12.87	12.78	12.80	385,982	-0.08(-0.60%)
Nov 05, 2003	12.83	12.88	12.82	12.88	492,478	+0.01(+0.06%)
Nov 04, 2003	12.83	12.87	12.83	12.87	673,841	+0.01(+0.10%)

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.