Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.57	15.57	15.17	15.17	2,300	-0.47(-3.01%)
Dec 30, 2003	15.57	15.70	15.57	15.64	8,800	+0.13(+0.84%)
Dec 29, 2003	14.95	15.56	14.97	15.51	15,000	+0.56(+3.75%)
Dec 26, 2003	14.95	14.95	14.95	14.95	300	-0.03(-0.20%)
Dec 24, 2003	15.00	15.00	14.98	14.98	300	-0.02(-0.13%)
Dec 23, 2003	15.15	15.15	15.00	15.00	3,200	-0.14(-0.92%)
Dec 22, 2003	15.30	15.35	15.02	15.14	3,200	-0.11(-0.72%)
Dec 19, 2003	15.30	15.30	15.25	15.25	200	+0.10(+0.66%)
Dec 18, 2003	14.84	15.15	14.84	15.15	5,300	+0.36(+2.43%)
Dec 17, 2003	14.71	14.79	14.71	14.79	600	-0.02(-0.14%)
Dec 16, 2003	14.38	14.85	14.38	14.81	4,500	+0.43(+2.99%)
Dec 15, 2003	14.38	14.38	14.38	14.38	300	+0.03(+0.21%)
Dec 12, 2003	14.20	14.35	14.20	14.35	6,100	+0.25(+1.77%)
Dec 11, 2003	13.51	14.10	13.51	14.10	5,700	+0.67(+4.99%)
Dec 10, 2003	13.28	13.43	13.12	13.43	6,800	+0.13(+0.98%)
Dec 09, 2003	13.23	13.30	13.05	13.30	6,700	-0.02(-0.15%)
Dec 08, 2003	13.18	13.32	13.18	13.32	5,900	+0.34(+2.62%)
Dec 05, 2003	12.96	12.96	12.96	12.98	400	+0.00(+0.00%)
Dec 04, 2003	12.98	12.98	12.98	12.98	5,000	-0.02(-0.15%)
Dec 03, 2003	12.99	13.01	12.99	13.00	14,300	+0.07(+0.54%)
Dec 02, 2003	13.06	13.14	12.88	12.93	12,100	-0.07(-0.54%)
Dec 01, 2003	13.00	13.08	13.00	13.00	6,000	-0.12(-0.91%)
Nov 28, 2003	13.12	13.12	13.12	13.12	100	-0.03(-0.23%)
Nov 26, 2003	13.18	13.18	13.15	13.15	300	+0.00(+0.00%)
Nov 25, 2003	13.15	13.15	13.15	13.15	100	+0.05(+0.38%)
Nov 24, 2003	12.87	13.20	12.87	13.10	2,000	+0.24(+1.87%)
Nov 21, 2003	12.87	12.87	12.86	12.86	1,900	+0.06(+0.47%)
Nov 20, 2003	12.80	12.80	12.80	12.80	4,400	+0.09(+0.71%)
Nov 19, 2003	12.74	12.90	12.71	12.71	6,200	-0.04(-0.31%)
Nov 18, 2003	12.64	12.75	12.49	12.75	7,100	+0.15(+1.19%)
Nov 17, 2003	12.68	12.68	12.60	12.60	2,100	-0.50(-3.82%)
Nov 14, 2003	13.38	13.47	13.10	13.10	5,000	-0.38(-2.82%)
Nov 13, 2003	13.58	13.58	13.48	13.48	2,100	-0.17(-1.25%)
Nov 12, 2003	13.55	13.68	13.47	13.65	5,200	+0.21(+1.56%)
Nov 11, 2003	13.49	13.49	13.44	13.44	6,000	-0.04(-0.30%)
Nov 10, 2003	13.45	13.48	13.45	13.48	5,500	-0.08(-0.59%)
Nov 07, 2003	13.54	13.56	13.54	13.56	1,900	+0.04(+0.30%)
Nov 06, 2003	13.37	13.52	13.37	13.52	10,700	+0.17(+1.27%)
Nov 05, 2003	13.06	13.24	13.29	13.35	3,400	+0.11(+0.83%)
Nov 04, 2003	13.06	13.24	13.06	13.24	5,700	+0.29(+2.24%)
Nov 03, 2003	12.95	12.95	12.95	12.95	6,300	+0.25(+1.97%)
Oct 31, 2003	12.70	12.70	12.70	12.70	2,800	-0.11(-0.86%)
Oct 30, 2003	12.81	12.81	12.81	12.81	400	+0.05(+0.39%)
Oct 29, 2003	12.40	12.76	12.40	12.76	13,000	+0.39(+3.15%)
Oct 28, 2003	12.18	12.51	12.18	12.37	25,800	+0.31(+2.57%)
Oct 27, 2003	11.88	12.11	11.88	12.06	13,800	+0.28(+2.38%)
Oct 24, 2003	11.78	11.78	11.78	11.78	500	-0.08(-0.67%)
Oct 23, 2003	12.16	12.25	11.70	11.86	24,000	-0.39(-3.18%)
Oct 22, 2003	12.34	12.36	12.25	12.25	14,700	-0.08(-0.65%)
Oct 21, 2003	12.35	12.35	12.33	12.33	5,200	-0.12(-0.96%)
Oct 20, 2003	12.45	12.45	12.45	12.45	2,300	+0.03(+0.24%)
Oct 17, 2003	12.42	12.42	12.42	12.42	800	-0.07(-0.56%)
Oct 16, 2003	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Oct 15, 2003	12.49	12.49	12.49	12.49	300	+0.04(+0.32%)
Oct 14, 2003	12.38	12.48	12.38	12.45	4,400	+0.07(+0.57%)
Oct 13, 2003	12.20	12.44	12.20	12.38	2,200	+0.24(+1.98%)
Oct 10, 2003	12.05	12.16	12.00	12.14	4,300	+0.03(+0.25%)
Oct 09, 2003	12.29	12.31	12.11	12.11	16,400	+0.10(+0.83%)
Oct 08, 2003	12.25	12.26	11.95	12.01	6,000	-0.27(-2.20%)
Oct 07, 2003	12.30	12.39	12.28	12.28	2,900	-0.02(-0.16%)
Oct 06, 2003	12.30	12.30	12.30	12.30	0	+0.19(+1.57%)
Oct 03, 2003	12.11	12.11	12.11	12.11	0	+0.00(+0.00%)
Oct 02, 2003	12.11	12.11	12.11	12.11	700	+0.21(+1.76%)

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.