Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.07	15.07	14.83	14.98	12,770	-0.02(-0.12%)
Dec 30, 2003	14.91	15.03	14.91	15.00	14,648	+0.29(+1.97%)
Dec 29, 2003	14.67	14.71	14.67	14.71	16,151	+0.05(+0.31%)
Dec 26, 2003	14.65	14.66	14.62	14.66	5,634	-0.06(-0.40%)
Dec 24, 2003	14.60	14.72	14.60	14.72	24,038	+0.48(+3.37%)
Dec 23, 2003	14.15	14.26	14.14	14.24	27,419	+0.10(+0.71%)
Dec 22, 2003	14.08	14.12	14.08	14.14	73,994	-0.39(-2.66%)
Dec 19, 2003	14.86	14.86	14.53	14.53	51,458	-0.29(-1.94%)
Dec 18, 2003	14.83	14.85	14.73	14.82	21,785	-0.17(-1.14%)
Dec 17, 2003	15.04	15.04	15.02	14.99	17,653	-0.13(-0.83%)
Dec 16, 2003	15.24	15.24	15.08	15.11	14,273	-0.21(-1.36%)
Dec 15, 2003	15.18	15.32	15.15	15.32	12,395	+0.25(+1.66%)
Dec 12, 2003	14.91	15.07	14.91	15.07	9,014	+0.11(+0.71%)
Dec 11, 2003	14.89	14.96	14.86	14.96	25,165	+0.19(+1.26%)
Dec 10, 2003	14.99	14.99	14.79	14.78	55,590	-0.44(-2.87%)
Dec 09, 2003	15.21	15.21	15.21	15.21	13,146	+0.16(+1.04%)
Dec 08, 2003	15.09	15.09	15.03	15.06	21,785	-0.24(-1.55%)
Dec 05, 2003	15.09	15.26	15.09	15.29	8,263	+0.06(+0.42%)
Dec 04, 2003	15.29	15.32	15.23	15.23	21,034	-0.28(-1.79%)
Dec 03, 2003	15.53	15.53	15.53	15.51	11,268	-0.03(-0.17%)
Dec 02, 2003	15.35	15.53	15.35	15.53	39,814	-0.01(-0.09%)
Dec 01, 2003	15.37	15.55	15.37	15.55	60,848	+0.43(+2.87%)
Nov 28, 2003	14.88	15.11	14.88	15.11	117,941	+0.34(+2.33%)
Nov 26, 2003	14.49	14.80	14.70	14.77	57,468	+0.31(+2.12%)
Nov 25, 2003	14.38	14.46	14.38	14.46	22,912	+0.10(+0.72%)
Nov 24, 2003	14.32	14.39	14.32	14.36	55,965	-0.11(-0.79%)
Nov 21, 2003	14.41	14.47	14.47	14.47	2,629	+0.06(+0.41%)
Nov 20, 2003	14.33	14.41	14.33	14.41	7,887	-0.08(-0.55%)
Nov 19, 2003	14.57	14.57	14.49	14.49	55,590	+0.03(+0.24%)
Nov 18, 2003	14.33	14.45	14.31	14.46	73,619	+0.16(+1.12%)
Nov 17, 2003	14.41	14.41	14.25	14.30	58,594	-0.31(-2.15%)
Nov 14, 2003	14.46	14.63	14.45	14.61	66,482	+0.09(+0.64%)
Nov 13, 2003	14.38	14.52	14.38	14.52	52,960	+0.30(+2.08%)
Nov 12, 2003	14.22	14.23	14.22	14.22	22,536	+0.17(+1.19%)
Nov 11, 2003	14.06	14.06	14.06	14.06	0	+0.00(+0.00%)
Nov 10, 2003	14.09	14.09	14.06	14.06	19,907	-0.10(-0.71%)
Nov 07, 2003	14.03	14.19	14.03	14.16	13,897	+0.13(+0.91%)
Nov 06, 2003	14.03	14.05	14.03	14.03	2,629	+0.03(+0.25%)
Nov 05, 2003	14.15	14.00	14.00	14.00	24,038	-0.16(-1.15%)
Nov 04, 2003	14.15	14.16	14.15	14.16	14,648	+0.07(+0.53%)
Nov 03, 2003	14.08	14.08	14.08	14.08	44,321	+0.05(+0.32%)
Oct 31, 2003	14.03	14.04	14.03	14.04	25,165	-0.06(-0.42%)
Oct 30, 2003	14.05	14.10	14.05	14.10	15,775	+0.15(+1.07%)
Oct 29, 2003	13.76	13.95	13.76	13.95	31,551	+0.22(+1.63%)
Oct 28, 2003	13.67	13.72	13.67	13.72	93,902	+0.07(+0.55%)
Oct 27, 2003	13.59	13.66	13.55	13.65	64,980	+0.05(+0.35%)
Oct 24, 2003	13.53	13.60	13.51	13.60	3,004	+0.11(+0.79%)
Oct 23, 2003	13.41	13.50	13.39	13.50	42,443	-0.09(-0.69%)
Oct 22, 2003	13.55	13.60	13.52	13.59	18,780	+0.08(+0.57%)
Oct 21, 2003	13.54	13.54	13.49	13.51	29,673	+0.04(+0.28%)
Oct 20, 2003	13.51	13.51	13.47	13.47	28,546	-0.05(-0.39%)
Oct 17, 2003	13.51	13.54	13.50	13.53	46,575	-0.08(-0.61%)
Oct 16, 2003	13.57	13.61	13.57	13.61	13,146	+0.09(+0.69%)
Oct 15, 2003	13.54	13.54	13.51	13.52	14,273	-0.05(-0.37%)
Oct 14, 2003	13.56	13.57	13.56	13.57	5,258	-0.00(-0.02%)
Oct 13, 2003	13.62	13.62	13.54	13.57	8,263	+0.08(+0.59%)
Oct 10, 2003	13.52	13.52	13.46	13.49	11,268	+0.04(+0.32%)
Oct 09, 2003	13.45	13.45	13.45	13.45	53,336	+0.22(+1.69%)
Oct 08, 2003	13.19	13.22	13.19	13.22	2,629	+0.12(+0.91%)
Oct 07, 2003	13.20	13.20	13.10	13.10	14,273	-0.05(-0.34%)
Oct 06, 2003	13.16	13.16	13.15	13.15	6,009	+0.21(+1.63%)
Oct 03, 2003	13.09	13.11	12.94	12.94	48,453	+0.21(+1.63%)
Oct 02, 2003	12.73	12.73	12.73	12.73	0	+0.00(+0.00%)

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.