Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.81	13.05	12.74	12.91	6,585,745	+0.10(+0.79%)
Jan 29, 2004	12.73	12.84	12.63	12.81	4,171,343	+0.07(+0.52%)
Jan 28, 2004	12.80	12.95	12.73	12.74	4,390,782	-0.07(-0.52%)
Jan 27, 2004	12.76	12.87	12.68	12.81	3,519,312	+0.00(+0.00%)
Jan 26, 2004	12.60	12.84	12.52	12.81	8,456,121	-0.12(-0.89%)
Jan 23, 2004	13.02	13.02	12.90	12.92	5,478,263	+0.04(+0.30%)
Jan 22, 2004	12.75	12.98	12.74	12.88	5,769,420	+0.13(+1.04%)
Jan 21, 2004	12.39	12.75	12.32	12.75	5,768,849	+0.39(+3.17%)
Jan 20, 2004	12.19	12.36	12.19	12.36	4,406,212	+0.11(+0.91%)
Jan 16, 2004	12.27	12.28	12.13	12.25	4,300,207	-0.03(-0.26%)
Jan 15, 2004	12.40	12.42	12.25	12.28	4,021,622	-0.13(-1.02%)
Jan 14, 2004	12.32	12.41	12.21	12.40	2,222,678	+0.09(+0.77%)
Jan 13, 2004	12.39	12.42	12.13	12.31	4,735,085	-0.08(-0.62%)
Jan 12, 2004	12.48	12.56	12.39	12.39	3,468,452	-0.13(-1.01%)
Jan 09, 2004	12.43	12.54	12.38	12.51	4,177,629	+0.07(+0.59%)
Jan 08, 2004	12.48	12.49	12.34	12.44	4,085,053	+0.05(+0.40%)
Jan 07, 2004	12.53	12.53	12.25	12.39	7,435,500	+0.16(+1.29%)
Jan 06, 2004	12.14	12.33	12.12	12.23	3,851,042	+0.00(+0.00%)
Jan 05, 2004	12.20	12.45	12.13	12.23	8,554,126	-0.40(-3.19%)
Jan 02, 2004	12.67	12.77	12.58	12.63	2,268,680	-0.03(-0.22%)
Dec 31, 2003	12.56	12.68	12.53	12.66	3,425,022	+0.08(+0.64%)
Dec 30, 2003	12.47	12.58	12.43	12.58	2,321,254	+0.07(+0.59%)
Dec 29, 2003	12.29	12.51	12.30	12.51	3,016,431	+0.21(+1.74%)
Dec 26, 2003	12.34	12.34	12.22	12.29	605,743	-0.01(-0.09%)
Dec 24, 2003	12.25	12.34	12.16	12.31	1,927,521	+0.01(+0.09%)
Dec 23, 2003	12.30	12.34	12.26	12.29	2,256,394	+0.04(+0.34%)
Dec 22, 2003	12.32	12.32	12.19	12.25	3,088,720	-0.07(-0.54%)
Dec 19, 2003	12.30	12.37	12.22	12.32	5,368,544	+0.08(+0.66%)
Dec 18, 2003	12.17	12.25	12.08	12.24	5,263,110	+0.10(+0.81%)
Dec 17, 2003	12.35	12.39	12.05	12.14	7,804,090	-0.26(-2.09%)
Dec 16, 2003	12.33	12.41	12.32	12.40	3,366,162	+0.07(+0.57%)
Dec 15, 2003	12.60	12.60	12.33	12.33	3,294,730	-0.14(-1.09%)
Dec 12, 2003	12.39	12.51	12.38	12.47	3,417,307	+0.06(+0.45%)
Dec 11, 2003	12.35	12.51	12.31	12.41	3,921,903	+0.02(+0.17%)
Dec 10, 2003	12.41	12.45	12.33	12.39	3,968,762	-0.02(-0.20%)
Dec 09, 2003	12.51	12.53	12.35	12.41	2,632,983	-0.14(-1.09%)
Dec 08, 2003	12.42	12.56	12.42	12.55	1,944,379	+0.14(+1.10%)
Dec 05, 2003	12.60	12.63	12.40	12.41	2,131,245	-0.18(-1.44%)
Dec 04, 2003	12.54	12.63	12.49	12.60	2,138,674	+0.09(+0.73%)
Dec 03, 2003	12.60	12.61	12.49	12.50	2,865,280	+0.02(+0.17%)
Dec 02, 2003	12.73	12.76	12.48	12.48	4,259,633	-0.28(-2.19%)
Dec 01, 2003	12.63	12.84	12.60	12.76	4,703,655	+0.17(+1.39%)
Nov 28, 2003	12.41	12.59	12.41	12.59	1,318,063	+0.09(+0.76%)
Nov 26, 2003	12.40	12.52	12.34	12.49	2,540,122	+0.18(+1.45%)
Nov 25, 2003	12.39	12.39	12.29	12.32	4,762,800	-0.15(-1.18%)
Nov 24, 2003	12.37	12.47	12.33	12.46	4,100,768	+0.16(+1.31%)
Nov 21, 2003	12.30	12.33	12.25	12.30	3,108,435	+0.05(+0.43%)
Nov 20, 2003	12.41	12.46	12.25	12.25	11,314,545	-0.18(-1.46%)
Nov 19, 2003	12.49	12.49	12.33	12.43	4,041,623	-0.03(-0.22%)
Nov 18, 2003	12.52	12.56	12.42	12.46	2,994,144	-0.07(-0.59%)
Nov 17, 2003	12.50	12.56	12.43	12.53	3,144,722	-0.10(-0.78%)
Nov 14, 2003	12.67	12.67	12.56	12.63	4,588,506	-0.01(-0.06%)
Nov 13, 2003	12.54	12.66	12.48	12.64	3,656,461	+0.09(+0.73%)
Nov 12, 2003	12.48	12.58	12.40	12.55	3,372,448	+0.09(+0.73%)
Nov 11, 2003	12.42	12.46	12.27	12.46	2,805,849	+0.05(+0.39%)
Nov 10, 2003	12.23	12.42	12.22	12.41	5,031,385	+0.12(+0.94%)
Nov 07, 2003	12.49	12.49	12.29	12.29	3,050,432	-0.15(-1.21%)
Nov 06, 2003	12.46	12.53	12.32	12.44	3,767,038	+0.02(+0.17%)
Nov 05, 2003	12.72	12.76	12.34	12.42	7,724,371	-0.35(-2.77%)
Nov 04, 2003	12.81	12.81	12.71	12.77	3,169,001	-0.04(-0.33%)

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.