Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.75	15.87	15.53	15.75	194,283	+0.22(+1.42%)
Jan 29, 2004	16.12	16.12	15.08	15.53	287,801	+0.11(+0.74%)
Jan 28, 2004	15.02	15.60	15.02	15.41	307,388	+0.40(+2.65%)
Jan 27, 2004	14.86	15.02	14.79	15.02	301,954	+0.16(+1.07%)
Jan 26, 2004	14.89	14.93	14.67	14.86	196,887	-0.11(-0.77%)
Jan 23, 2004	14.79	15.02	14.71	14.97	94,650	+0.23(+1.56%)
Jan 22, 2004	14.97	15.09	14.67	14.74	103,368	-0.19(-1.24%)
Jan 21, 2004	15.18	15.18	14.71	14.93	163,714	-0.05(-0.35%)
Jan 20, 2004	14.53	15.02	14.31	14.98	251,458	+0.60(+4.18%)
Jan 16, 2004	14.40	14.65	14.38	14.38	85,140	+0.17(+1.18%)
Jan 15, 2004	14.68	14.72	13.88	14.21	121,483	-0.41(-2.78%)
Jan 14, 2004	14.34	14.62	14.25	14.62	250,666	+0.26(+1.85%)
Jan 13, 2004	14.34	14.40	13.88	14.35	423,890	+0.01(+0.06%)
Jan 12, 2004	13.87	14.34	13.81	14.34	155,336	+0.39(+2.78%)
Jan 09, 2004	14.26	14.26	13.92	13.96	139,485	-0.30(-2.11%)
Jan 08, 2004	13.51	14.26	13.43	14.26	117,294	+0.74(+5.49%)
Jan 07, 2004	13.41	13.56	13.29	13.51	81,630	+0.22(+1.66%)
Jan 06, 2004	13.25	13.38	13.22	13.29	255,987	+0.08(+0.60%)
Jan 05, 2004	13.12	13.43	12.94	13.21	226,210	+0.28(+2.19%)
Jan 02, 2004	12.41	13.20	12.41	12.93	110,048	+0.61(+4.95%)
Dec 31, 2003	12.82	12.93	12.29	12.32	180,357	-0.42(-3.33%)
Dec 30, 2003	12.67	13.22	12.67	12.75	209,454	+0.29(+2.34%)
Dec 29, 2003	12.28	12.52	12.28	12.45	327,088	+0.43(+3.60%)
Dec 26, 2003	12.11	12.15	11.96	12.02	47,891	-0.02(-0.15%)
Dec 24, 2003	12.67	12.67	12.03	12.04	77,328	-0.63(-4.95%)
Dec 23, 2003	12.78	12.78	12.58	12.67	108,010	-0.09(-0.69%)
Dec 22, 2003	12.81	13.23	12.61	12.75	123,181	+0.00(+0.00%)
Dec 19, 2003	12.69	12.80	12.19	12.75	116,502	+0.07(+0.56%)
Dec 18, 2003	12.69	13.01	12.68	12.68	138,692	-0.11(-0.83%)
Dec 17, 2003	12.81	13.24	12.62	12.79	354,487	-0.02(-0.14%)
Dec 16, 2003	11.52	12.79	11.31	12.81	640,478	+1.17(+10.10%)
Dec 15, 2003	11.92	12.01	11.55	11.63	402,039	-0.05(-0.45%)
Dec 12, 2003	10.76	11.70	10.76	11.69	139,711	+0.86(+7.91%)
Dec 11, 2003	10.61	10.87	10.51	10.83	76,196	+0.22(+2.08%)
Dec 10, 2003	11.00	11.04	10.50	10.61	240,023	-0.27(-2.44%)
Dec 09, 2003	10.47	10.86	10.42	10.87	224,172	+0.36(+3.45%)
Dec 08, 2003	9.742	10.49	9.742	10.51	185,338	+0.77(+7.89%)
Dec 05, 2003	9.627	9.804	9.627	9.742	112,312	+0.03(+0.27%)
Dec 04, 2003	9.539	9.760	9.539	9.716	190,660	+0.35(+3.77%)
Dec 03, 2003	8.938	9.212	8.921	9.362	264,931	+0.49(+5.47%)
Dec 02, 2003	8.832	8.921	8.832	8.877	268,894	+0.08(+0.90%)
Dec 01, 2003	8.921	8.965	8.797	8.797	126,691	+0.04(+0.50%)
Nov 28, 2003	8.788	8.824	8.726	8.753	68,610	-0.03(-0.30%)
Nov 26, 2003	8.859	8.912	8.700	8.779	171,639	-0.04(-0.50%)
Nov 25, 2003	8.435	8.824	8.435	8.824	335,466	+0.42(+4.94%)
Nov 24, 2003	8.020	8.523	8.020	8.409	150,467	+0.48(+6.01%)
Nov 21, 2003	8.091	8.091	7.887	7.932	118,879	+0.02(+0.22%)
Nov 20, 2003	7.958	7.958	7.914	7.914	132,465	-0.08(-0.99%)
Nov 19, 2003	7.923	8.046	7.923	7.993	240,250	+0.03(+0.33%)
Nov 18, 2003	7.773	8.232	7.737	7.967	272,177	+0.28(+3.68%)
Nov 17, 2003	8.126	7.914	7.640	7.684	270,592	-0.44(-5.43%)
Nov 14, 2003	8.665	8.656	8.126	8.126	50,495	-0.54(-6.22%)
Nov 13, 2003	8.744	8.744	8.541	8.665	34,644	-0.12(-1.41%)
Nov 12, 2003	8.267	8.965	8.267	8.788	152,958	+0.61(+7.45%)
Nov 11, 2003	8.152	8.338	7.993	8.179	110,274	+0.04(+0.43%)
Nov 10, 2003	8.771	8.771	8.082	8.144	214,209	-0.60(-6.87%)
Nov 07, 2003	8.877	8.921	8.762	8.744	100,991	-0.13(-1.49%)
Nov 06, 2003	8.797	8.877	8.797	8.877	95,896	+0.04(+0.50%)
Nov 05, 2003	9.018	8.912	8.832	8.832	132,465	-0.09(-0.99%)
Nov 04, 2003	9.018	9.036	8.815	8.921	218,398	+0.06(+0.70%)

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.