Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.98	13.98	13.62	13.62	2,562	-0.42(-3.01%)
Dec 30, 2003	13.98	14.09	13.98	14.04	9,802	+0.12(+0.84%)
Dec 29, 2003	13.42	13.97	13.44	13.92	16,708	+0.50(+3.75%)
Dec 26, 2003	13.42	13.42	13.42	13.42	334	-0.03(-0.20%)
Dec 24, 2003	13.47	13.47	13.45	13.45	334	-0.02(-0.13%)
Dec 23, 2003	13.60	13.60	13.47	13.47	3,564	-0.13(-0.92%)
Dec 22, 2003	13.74	13.78	13.48	13.59	3,564	-0.10(-0.72%)
Dec 19, 2003	13.74	13.74	13.69	13.69	222	+0.09(+0.66%)
Dec 18, 2003	13.32	13.60	13.32	13.60	5,903	+0.32(+2.43%)
Dec 17, 2003	13.21	13.28	13.21	13.28	668	-0.02(-0.14%)
Dec 16, 2003	12.91	13.33	12.91	13.30	5,012	+0.39(+2.99%)
Dec 15, 2003	12.91	12.91	12.91	12.91	334	+0.03(+0.21%)
Dec 12, 2003	12.75	12.88	12.75	12.88	6,794	+0.22(+1.77%)
Dec 11, 2003	12.13	12.66	12.13	12.66	6,349	+0.60(+4.99%)
Dec 10, 2003	11.92	12.06	11.78	12.06	7,574	+0.12(+0.98%)
Dec 09, 2003	11.88	11.94	11.72	11.94	7,463	-0.02(-0.15%)
Dec 08, 2003	11.83	11.96	11.83	11.96	6,572	+0.31(+2.62%)
Dec 05, 2003	11.63	11.63	11.63	11.65	445	+0.00(+0.00%)
Dec 04, 2003	11.65	11.65	11.65	11.65	5,569	-0.02(-0.15%)
Dec 03, 2003	11.66	11.68	11.66	11.67	15,929	+0.06(+0.54%)
Dec 02, 2003	11.72	11.80	11.56	11.61	13,478	-0.06(-0.54%)
Dec 01, 2003	11.67	11.74	11.67	11.67	6,683	-0.11(-0.91%)
Nov 28, 2003	11.78	11.78	11.78	11.78	111	-0.03(-0.23%)
Nov 26, 2003	11.83	11.83	11.81	11.81	334	+0.00(+0.00%)
Nov 25, 2003	11.81	11.81	11.81	11.81	111	+0.04(+0.38%)
Nov 24, 2003	11.55	11.85	11.55	11.76	2,227	+0.22(+1.87%)
Nov 21, 2003	11.55	11.55	11.54	11.54	2,116	+0.05(+0.47%)
Nov 20, 2003	11.49	11.49	11.49	11.49	4,901	+0.08(+0.71%)
Nov 19, 2003	11.44	11.58	11.41	11.41	6,906	-0.04(-0.31%)
Nov 18, 2003	11.35	11.45	11.21	11.45	7,908	+0.13(+1.19%)
Nov 17, 2003	11.38	11.38	11.31	11.31	2,339	-0.45(-3.82%)
Nov 14, 2003	12.01	12.09	11.76	11.76	5,569	-0.34(-2.82%)
Nov 13, 2003	12.19	12.19	12.10	12.10	2,339	-0.15(-1.25%)
Nov 12, 2003	12.16	12.28	12.09	12.25	5,792	+0.19(+1.56%)
Nov 11, 2003	12.11	12.11	12.07	12.07	6,683	-0.04(-0.30%)
Nov 10, 2003	12.07	12.10	12.07	12.10	6,126	-0.07(-0.59%)
Nov 07, 2003	12.16	12.17	12.16	12.17	2,116	+0.04(+0.30%)
Nov 06, 2003	12.00	12.14	12.00	12.14	11,918	+0.15(+1.27%)
Nov 05, 2003	11.72	11.89	11.93	11.98	3,787	+0.10(+0.83%)
Nov 04, 2003	11.72	11.89	11.72	11.89	6,349	+0.26(+2.24%)
Nov 03, 2003	11.63	11.63	11.63	11.63	7,017	+0.22(+1.97%)
Oct 31, 2003	11.40	11.40	11.40	11.40	3,118	-0.10(-0.86%)
Oct 30, 2003	11.50	11.50	11.50	11.50	445	+0.04(+0.39%)
Oct 29, 2003	11.13	11.46	11.13	11.46	14,480	+0.35(+3.15%)
Oct 28, 2003	10.93	11.23	10.93	11.10	28,739	+0.28(+2.57%)
Oct 27, 2003	10.66	10.87	10.66	10.83	15,372	+0.25(+2.38%)
Oct 24, 2003	10.58	10.58	10.58	10.58	556	-0.07(-0.68%)
Oct 23, 2003	10.92	11.00	10.50	10.65	26,734	-0.35(-3.18%)
Oct 22, 2003	11.08	11.10	11.00	11.00	16,374	-0.07(-0.65%)
Oct 21, 2003	11.09	11.09	11.07	11.07	5,792	-0.11(-0.96%)
Oct 20, 2003	11.18	11.18	11.18	11.18	2,562	+0.03(+0.24%)
Oct 17, 2003	11.15	11.15	11.15	11.15	891	-0.06(-0.56%)
Oct 16, 2003	11.21	11.21	11.21	11.21	0	+0.00(+0.00%)
Oct 15, 2003	11.21	11.21	11.21	11.21	334	+0.04(+0.32%)
Oct 14, 2003	11.11	11.20	11.11	11.18	4,901	+0.06(+0.57%)
Oct 13, 2003	10.95	11.17	10.95	11.11	2,450	+0.22(+1.98%)
Oct 10, 2003	10.82	10.92	10.77	10.90	4,789	+0.03(+0.25%)
Oct 09, 2003	11.03	11.05	10.87	10.87	18,268	+0.09(+0.83%)
Oct 08, 2003	11.00	11.01	10.73	10.78	6,683	-0.24(-2.20%)
Oct 07, 2003	11.04	11.12	11.02	11.02	3,230	-0.02(-0.16%)
Oct 06, 2003	11.04	11.04	11.04	11.04	0	+0.17(+1.57%)
Oct 03, 2003	10.87	10.87	10.87	10.87	0	+0.00(+0.00%)
Oct 02, 2003	10.87	10.87	10.87	10.87	779	+0.19(+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.