Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.20	13.45	13.20	13.27	1,861	+0.03(+0.23%)
Jan 29, 2004	13.31	13.46	13.21	13.24	16,090	-0.02(-0.17%)
Jan 28, 2004	13.22	13.53	13.16	13.26	8,377	+0.03(+0.23%)
Jan 27, 2004	13.48	13.57	13.20	13.23	7,845	-0.23(-1.73%)
Jan 26, 2004	12.70	13.46	12.56	13.46	37,765	+0.51(+3.95%)
Jan 23, 2004	12.75	12.95	12.56	12.95	15,824	+0.26(+2.01%)
Jan 22, 2004	12.48	12.72	12.48	12.69	26,994	+0.06(+0.48%)
Jan 21, 2004	12.41	12.66	12.41	12.63	17,686	+0.11(+0.90%)
Jan 20, 2004	12.56	12.68	12.27	12.52	37,233	-0.14(-1.13%)
Jan 16, 2004	12.67	12.69	12.52	12.66	6,116	+0.08(+0.66%)
Jan 15, 2004	12.35	12.59	12.35	12.58	4,792	+0.02(+0.18%)
Jan 14, 2004	12.45	12.63	12.41	12.56	8,590	+0.11(+0.91%)
Jan 13, 2004	12.46	12.52	12.20	12.45	4,894	-0.05(-0.36%)
Jan 12, 2004	12.23	12.60	12.23	12.49	29,362	+0.16(+1.28%)
Jan 09, 2004	12.18	12.56	12.14	12.33	14,760	-0.15(-1.20%)
Jan 08, 2004	12.44	12.54	12.19	12.48	16,888	+0.09(+0.73%)
Jan 07, 2004	12.43	12.48	12.24	12.39	46,273	-0.04(-0.30%)
Jan 06, 2004	12.12	12.48	12.12	12.43	13,962	+0.06(+0.49%)
Jan 05, 2004	12.39	12.62	12.03	12.37	24,999	+0.12(+0.98%)
Jan 02, 2004	12.60	12.60	12.25	12.25	40,159	-0.19(-1.51%)
Dec 31, 2003	12.59	12.59	12.21	12.44	12,898	+0.08(+0.67%)
Dec 30, 2003	12.14	12.60	12.14	12.36	8,530	+0.02(+0.18%)
Dec 29, 2003	11.73	12.50	11.71	12.33	38,023	+0.45(+3.80%)
Dec 26, 2003	11.79	11.88	11.69	11.88	3,989	-0.04(-0.32%)
Dec 24, 2003	11.89	11.96	11.84	11.92	1,063	-0.05(-0.44%)
Dec 23, 2003	11.30	12.04	11.30	11.97	18,519	+0.50(+4.39%)
Dec 22, 2003	10.90	11.72	10.78	11.47	21,761	-0.11(-0.91%)
Dec 19, 2003	11.76	11.76	11.42	11.57	9,175	+0.00(+0.00%)
Dec 18, 2003	11.77	11.77	11.42	11.57	23,803	-0.31(-2.59%)
Dec 17, 2003	11.77	11.90	11.59	11.88	12,898	+0.08(+0.64%)
Dec 16, 2003	11.86	11.87	11.57	11.81	14,245	+0.11(+0.90%)
Dec 15, 2003	11.77	12.18	11.69	11.70	27,142	-0.23(-1.95%)
Dec 12, 2003	11.43	12.03	11.43	11.93	49,474	+0.09(+0.76%)
Dec 11, 2003	11.30	11.88	11.30	11.84	41,622	+0.50(+4.44%)
Dec 10, 2003	11.49	11.58	11.34	11.34	4,255	-0.09(-0.79%)
Dec 09, 2003	10.73	11.51	10.57	11.43	19,253	+0.54(+4.97%)
Dec 08, 2003	10.41	10.90	10.19	10.89	26,163	+0.25(+2.33%)
Dec 05, 2003	10.87	10.94	10.87	10.64	1,329	-0.23(-2.08%)
Dec 04, 2003	11.20	11.20	10.65	10.87	3,989	-0.32(-2.82%)
Dec 03, 2003	11.15	11.23	10.93	11.18	11,100	+0.01(+0.07%)
Dec 02, 2003	11.08	11.19	11.08	11.17	15,876	+0.15(+1.36%)
Dec 01, 2003	11.02	11.03	10.69	11.02	42,520	+0.01(+0.07%)
Nov 28, 2003	10.88	11.17	10.86	11.02	6,515	-0.09(-0.81%)
Nov 26, 2003	10.98	11.13	10.98	11.11	25,208	+0.13(+1.16%)
Nov 25, 2003	10.75	10.98	10.48	10.98	40,007	+0.11(+1.04%)
Nov 24, 2003	10.84	11.01	10.65	10.87	15,485	+0.05(+0.42%)
Nov 21, 2003	10.75	10.82	10.82	10.82	1,595	+0.07(+0.63%)
Nov 20, 2003	10.94	10.94	10.68	10.75	3,833	-0.13(-1.17%)
Nov 19, 2003	10.57	10.94	10.57	10.88	5,851	+0.06(+0.56%)
Nov 18, 2003	10.66	10.96	10.57	10.82	4,255	+0.05(+0.42%)
Nov 17, 2003	10.72	10.81	10.60	10.78	12,501	-0.08(-0.69%)
Nov 14, 2003	11.43	11.44	10.79	10.85	11,444	-0.48(-4.25%)
Nov 13, 2003	11.26	11.44	10.87	11.33	4,638	-0.07(-0.59%)
Nov 12, 2003	11.36	11.42	11.36	11.40	1,597	+0.12(+1.07%)
Nov 11, 2003	11.20	11.28	11.10	11.28	21,807	+0.11(+1.01%)
Nov 10, 2003	11.17	11.34	11.13	11.17	13,563	-0.01(-0.07%)
Nov 07, 2003	11.36	11.36	11.17	11.17	2,260	-0.17(-1.46%)
Nov 06, 2003	11.28	11.34	11.05	11.34	3,324	+0.14(+1.21%)
Nov 05, 2003	10.87	11.20	10.87	11.20	7,892	+0.15(+1.35%)
Nov 04, 2003	10.85	11.09	10.80	11.05	8,255	+0.11(+1.03%)

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.