Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.45	16.73	16.35	16.73	1,900	+0.18(+1.09%)
Dec 30, 2003	16.55	16.55	16.55	16.55	1,400	+0.24(+1.47%)
Dec 29, 2003	16.06	16.31	16.06	16.31	2,100	+0.29(+1.81%)
Dec 26, 2003	16.07	16.07	16.02	16.02	2,100	+0.00(+0.00%)
Dec 24, 2003	16.02	16.02	16.02	16.02	1,400	+0.12(+0.75%)
Dec 23, 2003	15.80	15.90	15.80	15.90	1,500	-0.13(-0.81%)
Dec 22, 2003	16.05	16.05	16.03	16.03	1,300	+0.03(+0.19%)
Dec 19, 2003	15.89	16.00	15.89	16.00	1,900	+0.26(+1.65%)
Dec 18, 2003	15.60	15.74	15.60	15.74	1,600	+0.14(+0.90%)
Dec 17, 2003	15.50	15.61	15.50	15.60	2,600	+0.20(+1.30%)
Dec 16, 2003	15.61	15.61	15.45	15.40	3,000	-0.31(-1.97%)
Dec 15, 2003	15.71	15.80	15.71	15.71	1,000	+0.10(+0.64%)
Dec 12, 2003	15.71	15.72	15.61	15.61	1,200	-0.14(-0.89%)
Dec 11, 2003	15.75	15.75	15.70	15.75	1,000	+0.01(+0.06%)
Dec 10, 2003	15.15	16.00	15.15	15.74	100,200	+0.72(+4.79%)
Dec 09, 2003	14.65	15.02	14.65	15.02	7,600	+0.27(+1.83%)
Dec 08, 2003	14.64	14.76	14.56	14.75	3,500	+0.15(+1.03%)
Dec 05, 2003	14.51	14.66	14.50	14.60	12,600	+0.10(+0.69%)
Dec 04, 2003	14.25	14.45	14.10	14.50	13,200	+0.20(+1.40%)
Dec 03, 2003	14.31	14.31	14.30	14.30	12,700	-0.15(-1.04%)
Dec 02, 2003	14.45	14.45	14.45	14.45	0	+0.00(+0.00%)
Dec 01, 2003	14.25	14.25	14.25	14.45	3,300	+0.22(+1.55%)
Nov 28, 2003	14.23	14.23	14.23	14.23	200	+0.00(+0.00%)
Nov 26, 2003	14.24	14.24	14.23	14.23	3,100	-0.16(-1.11%)
Nov 25, 2003	14.39	14.39	14.39	14.39	1,600	-0.17(-1.17%)
Nov 24, 2003	14.01	14.56	14.01	14.56	6,200	+0.55(+3.93%)
Nov 21, 2003	14.01	14.01	14.01	14.01	300	+0.01(+0.07%)
Nov 20, 2003	14.00	14.00	14.00	14.00	1,600	-0.16(-1.13%)
Nov 19, 2003	14.01	14.16	14.01	14.16	500	+0.15(+1.07%)
Nov 18, 2003	13.81	14.01	14.00	14.01	1,900	+0.20(+1.45%)
Nov 17, 2003	13.80	13.81	13.80	13.81	1,800	-0.07(-0.50%)
Nov 14, 2003	14.18	14.18	13.88	13.88	1,800	-0.29(-2.05%)
Nov 13, 2003	14.19	14.19	14.17	14.17	600	+0.50(+3.66%)
Nov 12, 2003	13.67	13.67	13.67	13.67	1,000	-0.25(-1.80%)
Nov 11, 2003	14.01	14.01	13.92	13.92	3,600	-0.09(-0.64%)
Nov 10, 2003	14.76	14.95	14.25	14.01	6,700	-0.69(-4.69%)
Nov 07, 2003	14.78	14.85	14.70	14.70	6,000	+0.02(+0.14%)
Nov 06, 2003	14.25	14.68	14.25	14.68	4,000	+0.50(+3.53%)
Nov 05, 2003	14.08	14.08	14.08	14.18	700	+0.10(+0.71%)
Nov 04, 2003	14.08	14.08	14.08	14.08	400	+0.03(+0.21%)
Nov 03, 2003	13.25	13.95	13.25	14.05	7,900	+0.95(+7.25%)
Oct 31, 2003	13.20	13.20	13.00	13.10	5,500	-0.15(-1.13%)
Oct 30, 2003	13.15	13.25	13.15	13.25	3,200	+0.49(+3.84%)
Oct 29, 2003	11.89	12.76	11.89	12.76	16,400	+1.02(+8.69%)
Oct 28, 2003	11.70	11.74	11.70	11.74	5,500	-0.05(-0.42%)
Oct 27, 2003	11.90	11.90	11.79	11.79	800	-0.01(-0.08%)
Oct 24, 2003	11.92	11.92	11.70	11.80	1,500	-0.12(-1.01%)
Oct 23, 2003	11.96	11.96	11.91	11.92	6,200	-0.08(-0.67%)
Oct 22, 2003	12.00	12.00	11.82	12.00	6,200	+0.00(+0.00%)
Oct 21, 2003	12.05	12.05	12.00	12.00	2,100	+0.02(+0.17%)
Oct 20, 2003	12.04	12.04	11.91	11.98	2,700	+0.07(+0.59%)
Oct 17, 2003	11.91	11.91	11.91	11.91	0	+0.00(+0.00%)
Oct 16, 2003	12.10	12.10	11.91	11.91	2,400	-0.09(-0.75%)
Oct 15, 2003	12.00	12.02	11.85	12.00	16,500	-0.19(-1.56%)
Oct 14, 2003	12.20	12.20	12.19	12.19	1,200	+0.03(+0.25%)
Oct 13, 2003	12.16	12.16	12.16	12.16	0	-0.06(-0.49%)
Oct 10, 2003	12.22	12.22	12.22	12.22	0	+0.11(+0.91%)
Oct 09, 2003	12.21	12.21	12.11	12.11	1,700	-0.07(-0.57%)
Oct 08, 2003	12.15	12.18	12.15	12.18	1,700	+0.03(+0.25%)
Oct 07, 2003	12.08	12.18	12.10	12.15	2,500	+0.07(+0.58%)
Oct 06, 2003	11.95	12.09	11.93	12.08	2,600	+0.21(+1.77%)
Oct 03, 2003	12.38	12.38	11.25	11.87	22,900	-0.51(-4.12%)
Oct 02, 2003	12.37	12.38	12.37	12.38	2,800	+0.09(+0.73%)

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.