Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.95	13.02	12.76	12.82	142,703	-0.08(-0.61%)
Jan 29, 2004	12.67	13.05	12.47	12.89	141,578	+0.13(+1.02%)
Jan 28, 2004	13.00	13.11	12.71	12.76	106,822	-0.10(-0.78%)
Jan 27, 2004	13.52	13.52	12.84	12.86	106,925	-0.65(-4.78%)
Jan 26, 2004	12.96	13.51	12.72	13.51	102,018	+0.54(+4.15%)
Jan 23, 2004	12.78	13.05	12.72	12.97	128,800	+0.22(+1.77%)
Jan 22, 2004	12.57	12.95	12.50	12.75	91,898	+0.26(+2.04%)
Jan 21, 2004	12.58	12.72	12.44	12.49	54,586	-0.13(-1.02%)
Jan 20, 2004	12.73	13.02	12.59	12.62	97,111	-0.01(-0.08%)
Jan 16, 2004	12.70	12.93	12.60	12.63	125,325	-0.02(-0.15%)
Jan 15, 2004	11.60	13.16	11.59	12.65	723,242	+0.86(+7.30%)
Jan 14, 2004	11.59	11.79	11.57	11.79	111,314	+0.23(+2.03%)
Jan 13, 2004	11.63	11.63	11.14	11.55	219,890	+0.02(+0.17%)
Jan 12, 2004	11.46	11.67	11.37	11.53	128,406	+0.09(+0.77%)
Jan 09, 2004	11.59	11.70	11.35	11.45	82,866	-0.31(-2.66%)
Jan 08, 2004	11.56	11.76	11.40	11.76	213,142	+0.22(+1.95%)
Jan 07, 2004	11.15	11.53	10.91	11.53	90,079	+0.34(+3.06%)
Jan 06, 2004	11.45	11.58	11.19	11.19	174,392	-0.24(-2.14%)
Jan 05, 2004	11.00	11.54	10.96	11.44	383,539	+0.42(+3.82%)
Jan 02, 2004	11.09	11.25	10.91	11.02	42,320	+0.11(+0.99%)
Dec 31, 2003	11.24	11.35	10.87	10.91	129,311	-0.33(-2.96%)
Dec 30, 2003	11.24	11.26	11.06	11.24	158,144	+0.00(+0.00%)
Dec 29, 2003	11.15	11.25	11.12	11.24	45,647	+0.23(+2.13%)
Dec 26, 2003	10.94	11.05	10.94	11.01	60,881	+0.04(+0.36%)
Dec 24, 2003	11.01	11.12	10.94	10.97	33,622	-0.07(-0.62%)
Dec 23, 2003	10.69	11.05	10.69	11.03	76,696	-0.04(-0.35%)
Dec 22, 2003	11.23	11.23	10.82	11.07	61,522	+0.03(+0.27%)
Dec 19, 2003	11.39	11.39	10.93	11.04	73,558	-0.21(-1.83%)
Dec 18, 2003	10.96	11.25	10.95	11.25	51,151	+0.29(+2.68%)
Dec 17, 2003	11.05	11.14	10.73	10.96	48,484	-0.14(-1.23%)
Dec 16, 2003	10.84	11.11	10.81	11.09	94,118	+0.09(+0.80%)
Dec 15, 2003	11.22	11.22	10.88	11.01	106,345	-0.15(-1.32%)
Dec 12, 2003	11.04	11.22	10.94	11.15	139,438	+0.10(+0.88%)
Dec 11, 2003	10.79	11.14	10.78	11.05	208,432	+0.28(+2.63%)
Dec 10, 2003	10.94	10.94	10.74	10.77	48,608	-0.17(-1.52%)
Dec 09, 2003	10.86	11.02	10.81	10.94	92,399	-0.01(-0.09%)
Dec 08, 2003	10.87	11.06	10.72	10.95	98,633	+0.08(+0.72%)
Dec 05, 2003	10.99	10.94	10.82	10.87	262,681	-0.12(-1.07%)
Dec 04, 2003	10.59	11.15	10.47	10.99	135,192	+0.37(+3.50%)
Dec 03, 2003	11.09	11.14	10.61	10.61	66,077	-0.34(-3.13%)
Dec 02, 2003	10.91	11.15	10.77	10.96	336,847	+0.19(+1.73%)
Dec 01, 2003	11.00	11.01	10.75	10.77	114,098	-0.24(-2.22%)
Nov 28, 2003	10.53	11.02	10.53	11.02	49,119	+0.50(+4.75%)
Nov 26, 2003	10.86	11.04	10.42	10.52	196,077	-0.34(-3.15%)
Nov 25, 2003	11.14	11.15	10.72	10.86	162,890	-0.24(-2.20%)
Nov 24, 2003	9.783	11.25	9.783	11.10	313,400	+1.47(+15.23%)
Nov 21, 2003	9.675	9.685	9.539	9.636	350,727	-0.04(-0.40%)
Nov 20, 2003	9.479	9.685	9.293	9.675	83,549	+0.19(+1.96%)
Nov 19, 2003	9.650	9.773	9.489	9.489	118,654	-0.15(-1.52%)
Nov 18, 2003	9.988	10.08	9.636	9.636	46,590	-0.20(-1.99%)
Nov 17, 2003	9.783	10.09	9.783	9.831	79,147	-0.16(-1.57%)
Nov 14, 2003	10.59	10.60	9.978	9.988	102,193	-0.38(-3.68%)
Nov 13, 2003	11.05	11.05	10.37	10.37	153,807	-0.65(-5.86%)
Nov 12, 2003	10.89	11.35	10.54	11.02	224,200	+0.15(+1.35%)
Nov 11, 2003	10.47	10.91	10.32	10.87	316,341	+0.34(+3.25%)
Nov 10, 2003	10.60	10.73	10.48	10.53	52,383	-0.08(-0.74%)
Nov 07, 2003	10.50	10.83	10.50	10.60	74,438	-0.04(-0.37%)
Nov 06, 2003	10.52	10.69	10.20	10.64	122,335	+0.27(+2.64%)
Nov 05, 2003	10.60	10.68	10.31	10.37	394,101	-0.31(-2.93%)
Nov 04, 2003	10.32	10.86	10.27	10.68	113,190	+0.04(+0.37%)

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.