Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.92	13.02	12.88	12.90	8,793	-0.03(-0.22%)
Jan 29, 2004	12.94	13.04	12.92	12.93	5,628	-0.05(-0.39%)
Jan 28, 2004	12.96	13.02	12.95	12.98	5,628	-0.07(-0.52%)
Jan 27, 2004	13.00	13.05	12.99	13.05	19,873	-0.01(-0.04%)
Jan 26, 2004	12.96	13.08	12.94	13.05	17,411	+0.09(+0.70%)
Jan 23, 2004	12.88	13.02	12.88	12.96	2,989	-0.02(-0.17%)
Jan 22, 2004	12.96	13.00	12.90	12.99	1,934	-0.06(-0.48%)
Jan 21, 2004	12.88	13.05	12.88	13.05	10,200	+0.09(+0.66%)
Jan 20, 2004	12.79	12.96	12.79	12.96	15,828	+0.06(+0.48%)
Jan 16, 2004	12.86	12.96	12.84	12.90	11,080	-0.09(-0.70%)
Jan 15, 2004	13.02	13.02	12.81	12.99	45,903	+0.01(+0.04%)
Jan 14, 2004	12.95	12.99	12.95	12.99	24,302	-0.01(-0.04%)
Jan 13, 2004	13.02	13.02	12.85	12.99	35,948	-0.07(-0.52%)
Jan 12, 2004	13.02	13.07	12.97	13.06	18,519	+0.04(+0.31%)
Jan 09, 2004	12.94	13.02	12.88	13.02	3,007	+0.05(+0.39%)
Jan 08, 2004	13.02	13.02	12.93	12.97	2,814	-0.11(-0.83%)
Jan 07, 2004	12.95	13.08	12.82	13.08	25,501	+0.03(+0.22%)
Jan 06, 2004	13.02	13.05	12.86	13.05	43,089	-0.03(-0.22%)
Jan 05, 2004	12.98	13.08	12.82	13.08	67,712	+0.20(+1.59%)
Jan 02, 2004	13.08	13.08	12.85	12.87	14,949	-0.20(-1.57%)
Dec 31, 2003	12.97	13.08	12.94	13.08	9,321	+0.00(+0.00%)
Dec 30, 2003	12.94	13.08	12.94	13.08	20,155	+0.23(+1.77%)
Dec 29, 2003	12.88	13.08	12.84	12.85	3,624	-0.22(-1.70%)
Dec 26, 2003	13.07	13.07	13.07	13.07	351	+0.05(+0.39%)
Dec 24, 2003	13.08	13.12	13.02	13.02	93,314	-0.05(-0.39%)
Dec 23, 2003	12.60	13.07	12.60	13.07	30,954	+0.48(+3.79%)
Dec 22, 2003	12.51	12.74	12.51	12.59	25,246	-0.02(-0.18%)
Dec 19, 2003	12.95	12.95	12.45	12.62	17,411	-0.26(-2.03%)
Dec 18, 2003	12.85	13.08	12.80	12.88	138,532	+0.03(+0.22%)
Dec 17, 2003	12.97	13.16	12.42	12.85	35,454	-0.15(-1.18%)
Dec 16, 2003	13.07	13.07	12.99	13.00	20,945	-0.02(-0.13%)
Dec 15, 2003	13.13	13.23	13.02	13.02	24,362	-0.10(-0.78%)
Dec 12, 2003	13.13	13.13	13.08	13.12	3,387	-0.01(-0.04%)
Dec 11, 2003	13.11	13.13	13.08	13.13	8,266	-0.06(-0.47%)
Dec 10, 2003	13.08	13.24	13.08	13.19	879	+0.04(+0.30%)
Dec 09, 2003	13.28	13.36	13.15	13.15	8,814	-0.04(-0.30%)
Dec 08, 2003	13.10	13.33	13.10	13.19	10,700	-0.06(-0.43%)
Dec 05, 2003	13.65	13.52	13.07	13.25	136,039	-0.40(-2.92%)
Dec 04, 2003	13.41	13.65	13.21	13.65	35,588	+0.24(+1.78%)
Dec 03, 2003	13.08	13.42	13.08	13.41	34,471	+0.05(+0.34%)
Dec 02, 2003	13.19	13.36	13.14	13.36	11,256	+0.13(+0.99%)
Dec 01, 2003	12.99	13.23	12.99	13.23	13,217	+0.24(+1.88%)
Nov 28, 2003	12.98	13.05	12.52	12.99	42,502	-0.05(-0.39%)
Nov 26, 2003	12.51	13.07	12.51	13.04	18,027	+0.54(+4.32%)
Nov 25, 2003	12.40	12.51	12.40	12.50	18,115	+0.10(+0.78%)
Nov 24, 2003	12.70	12.70	12.40	12.40	34,832	-0.26(-2.07%)
Nov 21, 2003	12.69	12.70	12.65	12.66	13,582	-0.09(-0.67%)
Nov 20, 2003	13.00	13.00	12.68	12.75	67,888	-0.26(-1.97%)
Nov 19, 2003	12.94	13.00	12.76	13.00	6,651	+0.08(+0.62%)
Nov 18, 2003	12.94	12.94	12.82	12.92	10,869	+0.07(+0.53%)
Nov 17, 2003	12.82	12.86	12.82	12.86	21,806	+0.04(+0.31%)
Nov 14, 2003	12.70	12.82	12.69	12.82	42,794	+0.01(+0.04%)
Nov 13, 2003	12.71	12.95	12.71	12.81	7,571	+0.01(+0.04%)
Nov 12, 2003	12.60	12.89	12.60	12.80	7,661	+0.11(+0.90%)
Nov 11, 2003	12.75	12.82	12.68	12.69	3,360	+0.01(+0.09%)
Nov 10, 2003	12.78	12.88	12.65	12.68	16,884	+0.03(+0.22%)
Nov 07, 2003	12.70	12.81	12.58	12.65	27,614	+0.17(+1.37%)
Nov 06, 2003	12.16	12.71	12.16	12.48	38,347	+0.23(+1.86%)
Nov 05, 2003	12.22	12.29	12.12	12.25	52,792	+0.02(+0.19%)
Nov 04, 2003	12.36	12.36	12.23	12.23	8,538	+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.