Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.60	14.84	13.60	13.88	3,576	-0.47(-3.26%)
Dec 30, 2003	13.59	14.34	13.59	14.34	12,951	+0.38(+2.70%)
Dec 29, 2003	14.16	14.16	13.59	13.97	5,364	-0.67(-4.59%)
Dec 26, 2003	14.64	14.64	14.64	14.64	0	+0.00(+0.00%)
Dec 24, 2003	14.99	14.99	14.64	14.64	529	-0.45(-3.00%)
Dec 23, 2003	15.09	15.09	15.09	15.09	132	+0.00(+0.00%)
Dec 22, 2003	15.09	15.09	15.09	15.09	0	+0.00(+0.00%)
Dec 19, 2003	15.09	15.09	15.09	15.09	132	+0.26(+1.73%)
Dec 18, 2003	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Dec 17, 2003	14.70	14.83	14.67	14.83	4,304	+1.06(+7.67%)
Dec 16, 2003	15.02	15.10	13.78	13.78	10,387	-1.21(-8.06%)
Dec 15, 2003	14.99	14.99	14.99	14.99	0	+0.00(+0.00%)
Dec 12, 2003	14.99	14.99	14.99	14.99	0	+0.00(+0.00%)
Dec 11, 2003	14.99	14.99	14.99	14.99	0	+0.00(+0.00%)
Dec 10, 2003	14.82	14.99	14.82	14.99	4,106	+0.05(+0.30%)
Dec 09, 2003	14.68	14.94	14.68	14.94	4,437	+0.27(+1.85%)
Dec 08, 2003	14.51	14.67	14.34	14.67	3,708	+0.11(+0.78%)
Dec 05, 2003	14.56	14.56	14.56	14.56	0	+0.00(+0.00%)
Dec 04, 2003	13.80	14.56	13.80	14.56	344	-0.12(-0.82%)
Dec 03, 2003	14.50	14.68	14.49	14.68	3,327	+0.18(+1.25%)
Dec 02, 2003	14.30	14.53	13.60	14.50	1,920	+0.90(+6.61%)
Dec 01, 2003	13.78	14.07	13.60	13.60	1,721	-0.35(-2.54%)
Nov 28, 2003	13.95	13.95	13.87	13.95	1,362	-0.15(-1.07%)
Nov 26, 2003	14.03	14.10	14.03	14.10	3,178	-0.09(-0.64%)
Nov 25, 2003	14.17	14.19	14.10	14.19	2,980	-0.17(-1.16%)
Nov 24, 2003	14.35	14.36	14.35	14.36	2,318	+0.02(+0.11%)
Nov 21, 2003	14.34	14.42	14.32	14.34	7,409	+0.00(+0.00%)
Nov 20, 2003	14.27	14.34	14.26	14.34	3,245	+0.34(+2.43%)
Nov 19, 2003	14.23	14.23	14.00	14.00	1,523	-0.08(-0.59%)
Nov 18, 2003	14.09	14.09	14.09	14.09	1,523	-0.45(-3.06%)
Nov 17, 2003	14.45	14.53	14.45	14.53	2,914	+0.38(+2.67%)
Nov 14, 2003	14.14	14.27	14.14	14.16	3,311	+0.08(+0.59%)
Nov 13, 2003	14.10	14.10	14.07	14.07	264	+0.03(+0.22%)
Nov 12, 2003	14.21	14.27	14.04	14.04	1,192	+0.11(+0.81%)
Nov 11, 2003	14.12	14.42	13.93	13.93	4,402	-0.04(-0.27%)
Nov 10, 2003	14.34	14.34	13.97	13.97	5,091	-0.18(-1.28%)
Nov 07, 2003	13.85	14.15	13.78	14.15	1,457	+0.18(+1.30%)
Nov 06, 2003	13.97	13.97	13.97	13.97	463	+0.01(+0.05%)
Nov 05, 2003	13.78	13.97	13.78	13.96	1,258	+0.18(+1.32%)
Nov 04, 2003	13.78	13.78	13.78	13.78	0	+0.00(+0.00%)
Nov 03, 2003	13.91	13.95	13.78	13.78	3,728	-0.14(-0.98%)
Oct 31, 2003	13.91	13.91	13.91	13.91	264	+0.05(+0.33%)
Oct 30, 2003	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Oct 29, 2003	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Oct 28, 2003	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Oct 27, 2003	13.86	13.88	13.86	13.87	1,854	+0.20(+1.44%)
Oct 24, 2003	14.22	14.65	13.61	13.67	8,477	-0.71(-4.93%)
Oct 23, 2003	14.38	14.38	14.38	14.38	132	+0.04(+0.26%)
Oct 22, 2003	14.26	14.63	14.26	14.34	1,854	-0.19(-1.30%)
Oct 21, 2003	14.08	14.53	14.06	14.53	1,059	+0.16(+1.10%)
Oct 20, 2003	14.37	14.37	14.37	14.37	198	+0.05(+0.32%)
Oct 17, 2003	14.33	14.33	14.33	14.33	0	-0.07(-0.47%)
Oct 16, 2003	14.16	14.46	14.16	14.40	1,721	+0.05(+0.37%)
Oct 15, 2003	14.34	14.34	14.34	14.34	0	+0.00(+0.00%)
Oct 14, 2003	14.23	14.34	14.16	14.34	397	+0.11(+0.80%)
Oct 13, 2003	14.23	14.23	14.23	14.23	0	+0.00(+0.00%)
Oct 10, 2003	14.23	14.23	14.23	14.23	264	-0.08(-0.53%)
Oct 09, 2003	14.46	14.46	14.31	14.31	2,384	-0.11(-0.79%)
Oct 08, 2003	14.31	14.42	14.31	14.42	397	+0.08(+0.53%)
Oct 07, 2003	14.10	14.34	14.10	14.34	3,443	+0.26(+1.88%)
Oct 06, 2003	14.08	14.08	14.08	14.08	132	+0.09(+0.64%)
Oct 03, 2003	13.99	13.99	13.99	13.99	264	-0.32(-2.26%)
Oct 02, 2003	13.92	14.31	13.92	14.31	1,258	+0.73(+5.39%)

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.