Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	12.94	13.05	12.91	12.93	8,776	-0.03(-0.22%)
Jan 29, 2004	12.96	13.06	12.95	12.96	5,616	-0.05(-0.39%)
Jan 28, 2004	12.99	13.05	12.98	13.01	5,616	-0.07(-0.52%)
Jan 27, 2004	13.02	13.07	13.02	13.07	19,834	-0.01(-0.04%)
Jan 26, 2004	12.98	13.10	12.97	13.08	17,377	+0.09(+0.70%)
Jan 23, 2004	12.91	13.05	12.91	12.99	2,984	-0.02(-0.18%)
Jan 22, 2004	12.99	13.02	12.92	13.01	1,930	-0.06(-0.48%)
Jan 21, 2004	12.90	13.07	12.90	13.07	10,180	+0.09(+0.66%)
Jan 20, 2004	12.81	12.99	12.81	12.99	15,797	+0.06(+0.49%)
Jan 16, 2004	12.88	12.99	12.87	12.93	11,058	-0.09(-0.70%)
Jan 15, 2004	13.05	13.05	12.84	13.02	45,813	+0.01(+0.04%)
Jan 14, 2004	12.97	13.01	12.97	13.01	24,254	-0.01(-0.04%)
Jan 13, 2004	13.05	13.05	12.88	13.02	35,878	-0.07(-0.52%)
Jan 12, 2004	13.05	13.10	12.99	13.09	18,483	+0.04(+0.31%)
Jan 09, 2004	12.96	13.05	12.90	13.05	3,001	+0.05(+0.39%)
Jan 08, 2004	13.05	13.05	12.96	12.99	2,808	-0.11(-0.83%)
Jan 07, 2004	12.97	13.10	12.85	13.10	25,451	+0.03(+0.22%)
Jan 06, 2004	13.05	13.07	12.88	13.07	43,004	-0.03(-0.22%)
Jan 05, 2004	13.01	13.10	12.85	13.10	67,579	+0.21(+1.59%)
Jan 02, 2004	13.10	13.10	12.88	12.90	14,920	-0.21(-1.57%)
Dec 31, 2003	12.99	13.10	12.96	13.10	9,303	+0.00(+0.00%)
Dec 30, 2003	12.96	13.10	12.96	13.10	20,115	+0.23(+1.77%)
Dec 29, 2003	12.91	13.10	12.87	12.88	3,617	-0.22(-1.70%)
Dec 26, 2003	13.10	13.10	13.10	13.10	351	+0.05(+0.39%)
Dec 24, 2003	13.10	13.14	13.05	13.05	93,131	-0.05(-0.39%)
Dec 23, 2003	12.62	13.10	12.62	13.10	30,893	+0.48(+3.79%)
Dec 22, 2003	12.53	12.76	12.53	12.62	25,197	-0.02(-0.18%)
Dec 19, 2003	12.98	12.98	12.48	12.64	17,377	-0.26(-2.03%)
Dec 18, 2003	12.88	13.10	12.82	12.90	138,260	+0.03(+0.22%)
Dec 17, 2003	12.99	13.19	12.44	12.88	35,385	-0.15(-1.18%)
Dec 16, 2003	13.10	13.10	13.02	13.03	20,903	-0.02(-0.13%)
Dec 15, 2003	13.16	13.25	13.05	13.05	24,314	-0.10(-0.78%)
Dec 12, 2003	13.16	13.16	13.10	13.15	3,380	-0.01(-0.04%)
Dec 11, 2003	13.13	13.16	13.10	13.15	8,249	-0.06(-0.47%)
Dec 10, 2003	13.11	13.27	13.11	13.22	877	+0.04(+0.30%)
Dec 09, 2003	13.31	13.39	13.18	13.18	8,797	-0.04(-0.30%)
Dec 08, 2003	13.13	13.35	13.13	13.22	10,679	-0.06(-0.43%)
Dec 05, 2003	13.67	13.54	13.09	13.27	135,772	-0.40(-2.92%)
Dec 04, 2003	13.44	13.67	13.24	13.67	35,518	+0.24(+1.78%)
Dec 03, 2003	13.10	13.45	13.10	13.43	34,403	+0.05(+0.34%)
Dec 02, 2003	13.22	13.39	13.17	13.39	11,233	+0.13(+0.99%)
Dec 01, 2003	13.01	13.26	13.01	13.26	13,191	+0.24(+1.88%)
Nov 28, 2003	13.01	13.07	12.54	13.01	42,418	-0.05(-0.39%)
Nov 26, 2003	12.53	13.09	12.53	13.06	17,991	+0.54(+4.32%)
Nov 25, 2003	12.42	12.53	12.42	12.52	18,079	+0.10(+0.78%)
Nov 24, 2003	12.73	12.73	12.42	12.43	34,763	-0.26(-2.07%)
Nov 21, 2003	12.72	12.73	12.68	12.69	13,556	-0.09(-0.67%)
Nov 20, 2003	13.03	13.03	12.70	12.77	67,754	-0.26(-1.97%)
Nov 19, 2003	12.96	13.03	12.79	13.03	6,638	+0.08(+0.62%)
Nov 18, 2003	12.96	12.96	12.84	12.95	10,847	+0.07(+0.53%)
Nov 17, 2003	12.85	12.88	12.84	12.88	21,764	+0.04(+0.31%)
Nov 14, 2003	12.72	12.84	12.72	12.84	42,710	+0.01(+0.04%)
Nov 13, 2003	12.73	12.98	12.73	12.84	7,556	+0.01(+0.04%)
Nov 12, 2003	12.62	12.92	12.62	12.83	7,646	+0.11(+0.90%)
Nov 11, 2003	12.77	12.85	12.70	12.72	3,354	+0.01(+0.09%)
Nov 10, 2003	12.80	12.90	12.68	12.70	16,850	+0.03(+0.22%)
Nov 07, 2003	12.73	12.84	12.60	12.68	27,560	+0.17(+1.37%)
Nov 06, 2003	12.18	12.73	12.18	12.50	38,272	+0.23(+1.86%)
Nov 05, 2003	12.25	12.31	12.15	12.28	52,689	+0.02(+0.19%)
Nov 04, 2003	12.38	12.38	12.25	12.25	8,522	+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.