Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.97	13.97	13.61	13.61	2,563	-0.42(-3.01%)
Dec 30, 2003	13.97	14.09	13.97	14.03	9,807	+0.12(+0.84%)
Dec 29, 2003	13.41	13.96	13.43	13.92	16,717	+0.50(+3.75%)
Dec 26, 2003	13.41	13.41	13.41	13.41	334	-0.03(-0.20%)
Dec 24, 2003	13.46	13.46	13.44	13.44	334	-0.02(-0.13%)
Dec 23, 2003	13.59	13.59	13.46	13.46	3,566	-0.13(-0.92%)
Dec 22, 2003	13.73	13.77	13.48	13.58	3,566	-0.10(-0.72%)
Dec 19, 2003	13.73	13.73	13.68	13.68	222	+0.09(+0.66%)
Dec 18, 2003	13.32	13.59	13.32	13.59	5,906	+0.32(+2.43%)
Dec 17, 2003	13.20	13.27	13.20	13.27	668	-0.02(-0.13%)
Dec 16, 2003	12.90	13.32	12.90	13.29	5,015	+0.39(+2.99%)
Dec 15, 2003	12.90	12.90	12.90	12.90	334	+0.03(+0.21%)
Dec 12, 2003	12.74	12.88	12.74	12.88	6,798	+0.22(+1.77%)
Dec 11, 2003	12.12	12.65	12.12	12.65	6,352	+0.60(+4.99%)
Dec 10, 2003	11.92	12.05	11.77	12.05	7,578	+0.12(+0.98%)
Dec 09, 2003	11.87	11.93	11.71	11.93	7,467	-0.02(-0.15%)
Dec 08, 2003	11.83	11.95	11.83	11.95	6,575	+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	5,572	-0.02(-0.15%)
Dec 03, 2003	11.66	11.67	11.66	11.66	15,937	+0.06(+0.54%)
Dec 02, 2003	11.72	11.79	11.56	11.60	13,485	-0.06(-0.54%)
Dec 01, 2003	11.66	11.74	11.66	11.66	6,686	-0.11(-0.91%)
Nov 28, 2003	11.77	11.77	11.77	11.77	111	-0.03(-0.23%)
Nov 26, 2003	11.83	11.83	11.80	11.80	334	+0.00(+0.00%)
Nov 25, 2003	11.80	11.80	11.80	11.80	111	+0.04(+0.38%)
Nov 24, 2003	11.55	11.84	11.55	11.75	2,228	+0.22(+1.87%)
Nov 21, 2003	11.55	11.55	11.54	11.54	2,117	+0.05(+0.47%)
Nov 20, 2003	11.49	11.49	11.49	11.49	4,903	+0.08(+0.71%)
Nov 19, 2003	11.43	11.57	11.40	11.40	6,909	-0.04(-0.31%)
Nov 18, 2003	11.34	11.44	11.21	11.44	7,912	+0.13(+1.19%)
Nov 17, 2003	11.38	11.38	11.31	11.31	2,340	-0.45(-3.82%)
Nov 14, 2003	12.01	12.09	11.75	11.75	5,572	-0.34(-2.82%)
Nov 13, 2003	12.19	12.19	12.10	12.10	2,340	-0.15(-1.25%)
Nov 12, 2003	12.16	12.27	12.09	12.25	5,795	+0.19(+1.56%)
Nov 11, 2003	12.10	12.10	12.06	12.06	6,686	-0.04(-0.30%)
Nov 10, 2003	12.07	12.10	12.07	12.10	6,129	-0.07(-0.59%)
Nov 07, 2003	12.15	12.17	12.15	12.17	2,117	+0.04(+0.30%)
Nov 06, 2003	12.00	12.13	12.00	12.13	11,925	+0.15(+1.27%)
Nov 05, 2003	11.72	11.88	11.92	11.98	3,789	+0.10(+0.83%)
Nov 04, 2003	11.72	11.88	11.72	11.88	6,352	+0.26(+2.24%)
Nov 03, 2003	11.62	11.62	11.62	11.62	7,021	+0.22(+1.97%)
Oct 31, 2003	11.40	11.40	11.40	11.40	3,120	-0.10(-0.86%)
Oct 30, 2003	11.49	11.49	11.49	11.49	445	+0.04(+0.39%)
Oct 29, 2003	11.13	11.45	11.13	11.45	14,488	+0.35(+3.15%)
Oct 28, 2003	10.93	11.22	10.93	11.10	28,753	+0.28(+2.57%)
Oct 27, 2003	10.66	10.87	10.66	10.82	15,379	+0.25(+2.38%)
Oct 24, 2003	10.57	10.57	10.57	10.57	557	-0.07(-0.67%)
Oct 23, 2003	10.91	10.99	10.50	10.64	26,747	-0.35(-3.18%)
Oct 22, 2003	11.07	11.09	10.99	10.99	16,382	-0.07(-0.65%)
Oct 21, 2003	11.08	11.08	11.06	11.06	5,795	-0.11(-0.96%)
Oct 20, 2003	11.17	11.17	11.17	11.17	2,563	+0.03(+0.24%)
Oct 17, 2003	11.14	11.14	11.14	11.14	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	11.17	4,903	+0.06(+0.57%)
Oct 13, 2003	10.95	11.16	10.95	11.11	2,451	+0.22(+1.98%)
Oct 10, 2003	10.81	10.91	10.77	10.89	4,792	+0.03(+0.25%)
Oct 09, 2003	11.03	11.05	10.87	10.87	18,277	+0.09(+0.83%)
Oct 08, 2003	10.99	11.00	10.72	10.78	6,686	-0.24(-2.20%)
Oct 07, 2003	11.04	11.12	11.02	11.02	3,232	-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	780	+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.