Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.19	13.52	13.19	13.38	353,015	+0.21(+1.58%)
Jan 29, 2004	13.35	13.52	12.92	13.18	391,387	-0.18(-1.32%)
Jan 28, 2004	13.65	13.83	13.27	13.35	543,181	-0.29(-2.14%)
Jan 27, 2004	13.99	14.18	13.51	13.65	706,942	-0.40(-2.85%)
Jan 26, 2004	14.18	14.35	13.96	14.05	766,775	-0.14(-0.98%)
Jan 23, 2004	14.45	14.49	13.95	14.18	429,498	-0.17(-1.18%)
Jan 22, 2004	14.49	14.56	14.22	14.35	396,459	-0.04(-0.27%)
Jan 21, 2004	14.60	14.61	14.28	14.39	271,460	-0.23(-1.58%)
Jan 20, 2004	14.45	14.70	14.28	14.62	469,560	+0.13(+0.90%)
Jan 16, 2004	14.18	14.54	14.18	14.49	475,934	+0.38(+2.67%)
Jan 15, 2004	13.95	14.35	13.84	14.12	544,742	+0.18(+1.27%)
Jan 14, 2004	13.97	13.99	13.88	13.94	399,711	+0.13(+0.95%)
Jan 13, 2004	14.05	14.05	13.61	13.81	515,345	-0.24(-1.70%)
Jan 12, 2004	13.61	14.07	13.49	14.05	750,906	+0.44(+3.22%)
Jan 09, 2004	13.75	13.86	13.53	13.61	412,198	-0.29(-2.10%)
Jan 08, 2004	13.76	13.98	13.76	13.90	623,175	+0.25(+1.80%)
Jan 07, 2004	13.51	13.65	13.42	13.65	854,183	+0.29(+2.19%)
Jan 06, 2004	13.41	13.48	13.27	13.36	585,584	-0.06(-0.46%)
Jan 05, 2004	12.95	13.46	12.95	13.42	574,008	+0.55(+4.24%)
Jan 02, 2004	12.88	13.06	12.82	12.88	221,773	+0.10(+0.78%)
Dec 31, 2003	12.88	13.01	12.72	12.78	255,201	-0.02(-0.18%)
Dec 30, 2003	12.72	13.06	12.72	12.80	607,046	+0.12(+0.97%)
Dec 29, 2003	12.23	12.85	12.32	12.68	833,372	+0.45(+3.65%)
Dec 26, 2003	12.17	12.45	12.17	12.23	102,496	-0.02(-0.19%)
Dec 24, 2003	12.30	12.44	12.22	12.25	181,580	-0.13(-1.06%)
Dec 23, 2003	12.59	12.59	12.22	12.39	373,957	-0.02(-0.12%)
Dec 22, 2003	12.54	12.54	12.22	12.40	391,257	-0.19(-1.53%)
Dec 19, 2003	12.63	12.82	12.58	12.59	286,158	+0.04(+0.31%)
Dec 18, 2003	12.42	12.80	12.42	12.55	388,135	+0.25(+2.06%)
Dec 17, 2003	12.38	12.42	12.25	12.30	735,948	-0.12(-0.93%)
Dec 16, 2003	12.59	12.59	12.42	12.42	303,718	-0.22(-1.70%)
Dec 15, 2003	12.95	13.52	12.54	12.63	1,486,724	+0.09(+0.74%)
Dec 12, 2003	12.23	12.55	12.08	12.54	390,216	+0.31(+2.51%)
Dec 11, 2003	11.57	12.32	11.49	12.23	375,908	+0.66(+5.71%)
Dec 10, 2003	11.22	11.57	11.18	11.57	318,416	+0.29(+2.59%)
Dec 09, 2003	11.60	11.60	11.26	11.28	257,933	-0.16(-1.41%)
Dec 08, 2003	11.52	11.57	11.41	11.44	116,544	-0.06(-0.53%)
Dec 05, 2003	11.72	11.74	11.43	11.50	181,190	-0.22(-1.84%)
Dec 04, 2003	11.50	11.76	11.48	11.72	163,890	+0.22(+1.87%)
Dec 03, 2003	11.67	11.67	11.53	11.50	128,121	-0.16(-1.38%)
Dec 02, 2003	11.76	11.83	11.66	11.66	118,105	+0.02(+0.13%)
Dec 01, 2003	11.76	11.95	11.58	11.65	207,855	+0.04(+0.33%)
Nov 28, 2003	11.69	11.76	11.56	11.61	89,489	-0.08(-0.66%)
Nov 26, 2003	11.69	11.95	11.68	11.69	297,605	+0.15(+1.33%)
Nov 25, 2003	11.55	11.69	11.50	11.53	297,605	-0.09(-0.79%)
Nov 24, 2003	11.34	11.66	11.34	11.62	218,781	+0.51(+4.56%)
Nov 21, 2003	11.22	11.22	11.06	11.12	120,576	-0.03(-0.28%)
Nov 20, 2003	11.15	11.15	11.11	11.15	162,069	-0.08(-0.68%)
Nov 19, 2003	11.26	11.26	11.02	11.22	404,784	-0.03(-0.27%)
Nov 18, 2003	11.53	11.53	11.23	11.26	180,540	-0.22(-1.88%)
Nov 17, 2003	11.41	11.52	11.32	11.47	243,755	-0.07(-0.60%)
Nov 14, 2003	11.73	11.73	11.53	11.54	207,725	-0.15(-1.32%)
Nov 13, 2003	11.78	11.84	11.69	11.69	210,456	-0.11(-0.91%)
Nov 12, 2003	11.61	11.92	11.61	11.80	470,731	+0.20(+1.72%)
Nov 11, 2003	11.78	11.82	11.59	11.60	262,745	-0.40(-3.33%)
Nov 10, 2003	12.17	12.17	11.91	12.00	308,140	-0.17(-1.39%)
Nov 07, 2003	11.93	12.38	11.90	12.17	433,400	+0.24(+2.00%)
Nov 06, 2003	11.64	11.93	11.57	11.93	331,814	+0.31(+2.65%)
Nov 05, 2003	11.52	11.64	11.28	11.62	274,582	+0.15(+1.27%)
Nov 04, 2003	11.50	11.59	11.46	11.48	153,485	-0.02(-0.13%)

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.