Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	14.33	14.64	14.25	14.55	214,200	+0.19(+1.33%)
Jan 29, 2004	14.40	14.47	14.25	14.36	202,100	-0.01(-0.09%)
Jan 28, 2004	14.42	14.69	14.29	14.37	139,300	-0.10(-0.68%)
Jan 27, 2004	14.84	14.96	14.44	14.47	150,300	-0.35(-2.34%)
Jan 26, 2004	14.56	14.87	14.46	14.81	220,200	+0.26(+1.80%)
Jan 23, 2004	14.53	14.69	14.24	14.55	311,100	-0.04(-0.27%)
Jan 22, 2004	14.90	14.93	14.52	14.59	250,200	-0.30(-2.00%)
Jan 21, 2004	14.78	14.89	14.74	14.89	198,600	+0.09(+0.60%)
Jan 20, 2004	14.95	15.16	14.78	14.80	472,800	-0.12(-0.77%)
Jan 16, 2004	15.00	15.13	14.92	14.92	178,700	-0.07(-0.48%)
Jan 15, 2004	15.10	15.11	14.84	14.99	232,415	-0.11(-0.74%)
Jan 14, 2004	14.99	15.22	14.89	15.10	246,217	+0.12(+0.77%)
Jan 13, 2004	15.00	15.20	14.80	14.98	342,043	-0.07(-0.47%)
Jan 12, 2004	14.87	15.05	14.82	15.05	460,158	+0.19(+1.29%)
Jan 09, 2004	15.11	15.36	14.76	14.86	388,551	-0.34(-2.22%)
Jan 08, 2004	15.24	15.39	15.05	15.20	390,491	-0.08(-0.49%)
Jan 07, 2004	15.08	15.52	14.99	15.28	524,217	-0.02(-0.15%)
Jan 06, 2004	14.44	15.67	14.17	15.30	1,638,600	+1.46(+10.53%)
Jan 05, 2004	13.54	13.93	13.36	13.84	352,800	+0.46(+3.45%)
Jan 02, 2004	13.66	13.75	13.38	13.38	129,900	-0.28(-2.02%)
Dec 31, 2003	13.63	13.80	13.50	13.65	220,500	+0.00(+0.00%)
Dec 30, 2003	13.76	13.78	13.51	13.65	160,642	-0.08(-0.58%)
Dec 29, 2003	13.23	13.73	13.20	13.73	210,643	+0.53(+4.04%)
Dec 26, 2003	12.99	13.51	12.99	13.20	150,603	+0.08(+0.64%)
Dec 24, 2003	12.91	13.40	12.89	13.12	601,684	-0.68(-4.93%)
Dec 23, 2003	13.53	13.84	13.49	13.80	175,329	+0.27(+1.97%)
Dec 22, 2003	13.38	13.81	13.33	13.53	194,447	+0.19(+1.43%)
Dec 19, 2003	13.35	13.40	13.14	13.34	218,662	+0.12(+0.91%)
Dec 18, 2003	13.20	13.33	13.14	13.22	302,395	+0.02(+0.13%)
Dec 17, 2003	13.49	13.49	13.10	13.20	190,231	-0.20(-1.46%)
Dec 16, 2003	13.44	13.56	13.33	13.40	276,838	-0.07(-0.53%)
Dec 15, 2003	13.96	13.99	13.47	13.47	261,165	-0.28(-2.07%)
Dec 12, 2003	13.74	13.95	13.67	13.75	360,760	+0.04(+0.26%)
Dec 11, 2003	13.38	13.88	13.29	13.72	495,100	+0.34(+2.52%)
Dec 10, 2003	13.71	13.78	13.38	13.38	193,664	-0.30(-2.18%)
Dec 09, 2003	13.84	13.86	13.60	13.68	258,310	-0.10(-0.71%)
Dec 08, 2003	13.65	14.02	13.60	13.77	254,864	+0.13(+0.98%)
Dec 05, 2003	13.96	13.91	13.61	13.64	179,273	-0.32(-2.32%)
Dec 04, 2003	13.96	13.96	13.74	13.96	294,376	+0.08(+0.61%)
Dec 03, 2003	14.00	14.21	13.88	13.88	369,737	-0.12(-0.89%)
Dec 02, 2003	14.03	14.15	14.00	14.00	187,351	-0.07(-0.47%)
Dec 01, 2003	13.78	14.08	13.73	14.07	254,944	+0.35(+2.56%)
Nov 28, 2003	13.72	13.89	13.72	13.72	68,040	-0.00(-0.03%)
Nov 26, 2003	13.70	13.97	13.53	13.72	135,514	+0.03(+0.19%)
Nov 25, 2003	13.52	13.76	13.46	13.70	259,412	+0.16(+1.18%)
Nov 24, 2003	13.29	13.59	13.29	13.54	229,409	+0.24(+1.84%)
Nov 21, 2003	13.30	13.35	13.27	13.29	174,543	-0.01(-0.07%)
Nov 20, 2003	13.27	13.40	13.24	13.30	244,284	+0.02(+0.17%)
Nov 19, 2003	13.20	13.60	13.12	13.28	347,812	+0.07(+0.54%)
Nov 18, 2003	13.34	13.49	13.21	13.21	368,577	-0.12(-0.93%)
Nov 17, 2003	13.44	13.44	13.25	13.33	309,373	-0.11(-0.83%)
Nov 14, 2003	13.56	13.68	13.41	13.44	183,332	-0.15(-1.11%)
Nov 13, 2003	13.49	13.77	13.44	13.60	515,537	+0.01(+0.10%)
Nov 12, 2003	12.65	14.16	12.60	13.58	1,738,058	+1.08(+8.64%)
Nov 11, 2003	12.51	12.55	12.39	12.50	181,339	-0.01(-0.07%)
Nov 10, 2003	12.63	12.68	12.49	12.51	206,638	-0.12(-0.98%)
Nov 07, 2003	12.73	12.84	12.61	12.64	152,827	-0.03(-0.25%)
Nov 06, 2003	12.54	12.70	12.45	12.67	154,884	+0.17(+1.39%)
Nov 05, 2003	12.63	12.68	12.27	12.49	230,685	-0.12(-0.92%)
Nov 04, 2003	12.75	12.85	12.61	12.61	222,333	-0.05(-0.43%)

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.