Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.80	12.90	12.77	12.78	8,875	-0.03(-0.22%)
Jan 29, 2004	12.82	12.92	12.80	12.81	5,680	-0.05(-0.39%)
Jan 28, 2004	12.84	12.90	12.83	12.86	5,680	-0.07(-0.52%)
Jan 27, 2004	12.88	12.93	12.87	12.93	20,059	-0.01(-0.04%)
Jan 26, 2004	12.84	12.96	12.82	12.93	17,574	+0.09(+0.70%)
Jan 23, 2004	12.77	12.90	12.77	12.84	3,017	-0.02(-0.17%)
Jan 22, 2004	12.84	12.88	12.78	12.87	1,952	-0.06(-0.48%)
Jan 21, 2004	12.76	12.93	12.76	12.93	10,295	+0.08(+0.66%)
Jan 20, 2004	12.67	12.84	12.67	12.84	15,976	+0.06(+0.49%)
Jan 16, 2004	12.74	12.84	12.73	12.78	11,183	-0.09(-0.70%)
Jan 15, 2004	12.90	12.90	12.69	12.87	46,331	+0.01(+0.04%)
Jan 14, 2004	12.83	12.87	12.83	12.87	24,529	-0.01(-0.04%)
Jan 13, 2004	12.90	12.90	12.73	12.87	36,284	-0.07(-0.52%)
Jan 12, 2004	12.90	12.95	12.85	12.94	18,692	+0.04(+0.31%)
Jan 09, 2004	12.82	12.90	12.76	12.90	3,035	+0.05(+0.39%)
Jan 08, 2004	12.90	12.90	12.81	12.85	2,840	-0.11(-0.83%)
Jan 07, 2004	12.83	12.96	12.70	12.96	25,739	+0.03(+0.22%)
Jan 06, 2004	12.90	12.93	12.74	12.93	43,491	-0.03(-0.22%)
Jan 05, 2004	12.86	12.96	12.70	12.96	68,343	+0.20(+1.59%)
Jan 02, 2004	12.96	12.96	12.73	12.75	15,088	-0.20(-1.57%)
Dec 31, 2003	12.85	12.96	12.82	12.96	9,408	+0.00(+0.00%)
Dec 30, 2003	12.82	12.96	12.82	12.96	20,343	+0.23(+1.77%)
Dec 29, 2003	12.77	12.96	12.73	12.73	3,658	-0.22(-1.70%)
Dec 26, 2003	12.95	12.95	12.95	12.95	355	+0.05(+0.39%)
Dec 24, 2003	12.96	13.00	12.90	12.90	94,184	-0.05(-0.39%)
Dec 23, 2003	12.48	12.95	12.48	12.95	31,242	+0.47(+3.79%)
Dec 22, 2003	12.39	12.62	12.39	12.48	25,482	-0.02(-0.18%)
Dec 19, 2003	12.83	12.83	12.34	12.50	17,574	-0.26(-2.03%)
Dec 18, 2003	12.73	12.96	12.68	12.76	139,823	+0.03(+0.22%)
Dec 17, 2003	12.85	13.04	12.30	12.73	35,785	-0.15(-1.18%)
Dec 16, 2003	12.95	12.95	12.87	12.88	21,140	-0.02(-0.13%)
Dec 15, 2003	13.01	13.10	12.90	12.90	24,589	-0.10(-0.78%)
Dec 12, 2003	13.01	13.01	12.96	13.00	3,418	-0.01(-0.04%)
Dec 11, 2003	12.98	13.01	12.96	13.01	8,343	-0.06(-0.47%)
Dec 10, 2003	12.96	13.12	12.96	13.07	887	+0.04(+0.30%)
Dec 09, 2003	13.16	13.24	13.03	13.03	8,897	-0.04(-0.30%)
Dec 08, 2003	12.98	13.20	12.98	13.07	10,800	-0.06(-0.43%)
Dec 05, 2003	13.52	13.39	12.95	13.13	137,308	-0.39(-2.92%)
Dec 04, 2003	13.29	13.52	13.09	13.52	35,920	+0.24(+1.78%)
Dec 03, 2003	12.96	13.29	12.96	13.28	34,792	+0.05(+0.34%)
Dec 02, 2003	13.07	13.24	13.02	13.24	11,360	+0.13(+0.99%)
Dec 01, 2003	12.87	13.11	12.87	13.11	13,340	+0.24(+1.88%)
Nov 28, 2003	12.86	12.93	12.40	12.87	42,898	-0.05(-0.39%)
Nov 26, 2003	12.39	12.95	12.39	12.92	18,195	+0.54(+4.32%)
Nov 25, 2003	12.28	12.39	12.28	12.38	18,284	+0.10(+0.78%)
Nov 24, 2003	12.58	12.58	12.28	12.29	35,156	-0.26(-2.07%)
Nov 21, 2003	12.57	12.58	12.53	12.55	13,709	-0.08(-0.67%)
Nov 20, 2003	12.88	12.88	12.56	12.63	68,520	-0.25(-1.97%)
Nov 19, 2003	12.82	12.88	12.65	12.88	6,713	+0.08(+0.62%)
Nov 18, 2003	12.82	12.82	12.70	12.80	10,970	+0.07(+0.53%)
Nov 17, 2003	12.70	12.74	12.70	12.74	22,010	+0.04(+0.31%)
Nov 14, 2003	12.58	12.70	12.57	12.70	43,193	+0.01(+0.04%)
Nov 13, 2003	12.59	12.83	12.59	12.69	7,642	+0.01(+0.04%)
Nov 12, 2003	12.48	12.77	12.48	12.69	7,732	+0.11(+0.90%)
Nov 11, 2003	12.63	12.70	12.56	12.57	3,392	+0.01(+0.09%)
Nov 10, 2003	12.66	12.76	12.53	12.56	17,041	+0.03(+0.22%)
Nov 07, 2003	12.58	12.69	12.46	12.53	27,871	+0.17(+1.37%)
Nov 06, 2003	12.04	12.59	12.04	12.37	38,705	+0.23(+1.86%)
Nov 05, 2003	12.11	12.17	12.01	12.14	53,284	+0.02(+0.19%)
Nov 04, 2003	12.24	12.24	12.12	12.12	8,618	+0.01(+0.05%)

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.