Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.11	14.11	13.96	13.96	54,706	-0.15(-1.10%)
Jan 29, 2004	14.12	14.16	13.88	14.11	182,560	-0.03(-0.18%)
Jan 28, 2004	14.44	14.46	14.13	14.14	293,057	-0.25(-1.75%)
Jan 27, 2004	14.60	14.61	14.36	14.39	108,947	-0.17(-1.20%)
Jan 26, 2004	14.50	14.56	14.35	14.56	258,962	+0.15(+1.03%)
Jan 23, 2004	14.39	14.48	14.34	14.42	164,118	-0.03(-0.22%)
Jan 22, 2004	14.65	14.65	14.36	14.45	295,226	-0.06(-0.44%)
Jan 21, 2004	14.55	14.56	14.39	14.51	467,713	+0.05(+0.36%)
Jan 20, 2004	14.50	14.56	14.36	14.46	581,775	+0.15(+1.04%)
Jan 16, 2004	14.40	14.42	14.24	14.31	585,184	-0.08(-0.54%)
Jan 15, 2004	14.44	14.45	14.20	14.39	590,763	-0.02(-0.13%)
Jan 14, 2004	14.32	14.41	14.23	14.41	722,337	+0.28(+1.96%)
Jan 13, 2004	14.26	14.31	14.03	14.13	279,264	-0.11(-0.77%)
Jan 12, 2004	14.08	14.24	13.94	14.24	278,799	+0.16(+1.15%)
Jan 09, 2004	14.38	14.38	14.03	14.08	958,828	-0.30(-2.06%)
Jan 08, 2004	14.30	14.40	14.21	14.38	888,624	+0.19(+1.36%)
Jan 07, 2004	14.39	14.39	14.02	14.18	305,300	-0.01(-0.05%)
Jan 06, 2004	14.08	14.20	13.98	14.19	335,830	+0.13(+0.92%)
Jan 05, 2004	13.69	14.06	13.69	14.06	438,888	+0.42(+3.08%)
Jan 02, 2004	13.58	13.72	13.56	13.64	151,100	+0.06(+0.43%)
Dec 31, 2003	13.65	13.65	13.49	13.58	139,787	+0.10(+0.72%)
Dec 30, 2003	13.38	13.54	13.38	13.49	361,246	+0.10(+0.72%)
Dec 29, 2003	13.23	13.33	13.18	13.39	77,487	+0.16(+1.22%)
Dec 26, 2003	13.20	13.23	13.10	13.23	22,781	+0.01(+0.10%)
Dec 24, 2003	13.22	13.22	13.11	13.22	44,012	+0.05(+0.34%)
Dec 23, 2003	13.20	13.29	13.13	13.17	463,529	+0.01(+0.10%)
Dec 22, 2003	13.11	13.19	13.08	13.16	76,557	+0.12(+0.94%)
Dec 19, 2003	13.20	13.20	12.99	13.03	534,042	-0.02(-0.15%)
Dec 18, 2003	13.03	13.12	12.98	13.05	72,683	+0.10(+0.75%)
Dec 17, 2003	12.94	12.96	12.85	12.96	33,474	+0.07(+0.55%)
Dec 16, 2003	12.94	12.96	12.80	12.89	155,904	+0.07(+0.55%)
Dec 15, 2003	12.97	12.97	12.80	12.81	60,595	-0.09(-0.70%)
Dec 12, 2003	13.00	13.00	12.80	12.91	56,410	-0.10(-0.74%)
Dec 11, 2003	12.98	13.10	12.85	13.00	91,435	+0.26(+2.03%)
Dec 10, 2003	12.63	12.82	12.63	12.74	61,369	+0.03(+0.25%)
Dec 09, 2003	12.79	12.87	12.71	12.71	57,495	-0.15(-1.15%)
Dec 08, 2003	12.97	12.97	12.78	12.86	52,071	-0.12(-0.89%)
Dec 05, 2003	12.97	12.97	12.81	12.98	32,699	+0.07(+0.55%)
Dec 04, 2003	12.77	12.91	12.67	12.91	88,025	+0.23(+1.83%)
Dec 03, 2003	12.72	12.81	12.69	12.67	60,595	-0.12(-0.91%)
Dec 02, 2003	12.80	12.80	12.70	12.79	58,115	-0.02(-0.15%)
Dec 01, 2003	12.84	12.84	12.72	12.81	280,659	+0.03(+0.25%)
Nov 28, 2003	12.70	12.78	12.70	12.78	29,445	+0.00(+0.00%)
Nov 26, 2003	12.78	12.85	12.67	12.78	85,546	+0.07(+0.56%)
Nov 25, 2003	12.68	12.78	12.68	12.71	53,001	+0.07(+0.56%)
Nov 24, 2003	12.68	12.68	12.55	12.63	191,083	+0.21(+1.66%)
Nov 21, 2003	12.28	12.51	12.40	12.43	97,479	+0.15(+1.21%)
Nov 20, 2003	12.27	12.43	12.27	12.28	38,898	-0.16(-1.30%)
Nov 19, 2003	12.45	12.45	12.28	12.44	51,606	-0.03(-0.26%)
Nov 18, 2003	12.62	12.65	12.40	12.47	68,498	-0.05(-0.41%)
Nov 17, 2003	12.60	12.60	12.46	12.52	298,016	-0.05(-0.36%)
Nov 14, 2003	12.62	12.65	12.51	12.57	350,087	+0.05(+0.41%)
Nov 13, 2003	12.68	12.68	12.51	12.52	46,957	-0.14(-1.12%)
Nov 12, 2003	12.54	12.69	12.54	12.66	123,204	+0.07(+0.56%)
Nov 11, 2003	12.57	12.62	12.53	12.59	39,363	-0.10(-0.76%)
Nov 10, 2003	12.52	12.69	12.52	12.69	80,896	+0.12(+0.92%)
Nov 07, 2003	12.69	12.66	12.57	12.57	44,477	-0.12(-0.97%)
Nov 06, 2003	12.66	12.77	12.52	12.69	63,384	-0.12(-0.91%)
Nov 05, 2003	12.91	12.81	12.63	12.81	236,956	+0.00(+0.00%)
Nov 04, 2003	12.91	12.91	12.80	12.81	66,019	-0.15(-1.15%)

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.