Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.97	13.05	12.90	12.98	154,947	+0.04(+0.32%)
Dec 30, 2003	12.93	13.13	12.90	12.94	208,138	-0.01(-0.08%)
Dec 29, 2003	12.70	12.95	12.69	12.95	211,029	+0.29(+2.30%)
Dec 26, 2003	12.74	12.80	12.59	12.66	68,994	-0.15(-1.17%)
Dec 24, 2003	12.60	12.84	12.60	12.81	197,153	+0.22(+1.73%)
Dec 23, 2003	12.53	12.63	12.53	12.59	221,436	+0.10(+0.79%)
Dec 22, 2003	12.44	12.54	12.42	12.49	232,999	+0.04(+0.29%)
Dec 19, 2003	12.49	12.49	12.44	12.46	211,992	-0.04(-0.33%)
Dec 18, 2003	12.31	12.52	12.31	12.50	229,337	+0.11(+0.92%)
Dec 17, 2003	12.16	12.40	12.16	12.39	441,330	+0.08(+0.67%)
Dec 16, 2003	12.28	12.41	12.25	12.30	181,350	+0.02(+0.17%)
Dec 15, 2003	12.52	12.56	12.27	12.28	207,174	-0.11(-0.88%)
Dec 12, 2003	12.32	12.48	12.27	12.39	203,127	+0.04(+0.34%)
Dec 11, 2003	12.30	12.43	12.28	12.35	668,356	-0.16(-1.24%)
Dec 10, 2003	12.55	12.60	12.26	12.51	381,201	-0.19(-1.51%)
Dec 09, 2003	12.84	12.94	12.67	12.70	321,843	-0.27(-2.12%)
Dec 08, 2003	13.01	13.07	12.87	12.97	685,508	-0.17(-1.30%)
Dec 05, 2003	13.03	13.12	13.03	13.14	136,831	+0.13(+1.00%)
Dec 04, 2003	13.09	13.20	12.98	13.01	120,257	-0.09(-0.67%)
Dec 03, 2003	12.94	13.27	12.94	13.10	333,407	+0.22(+1.69%)
Dec 02, 2003	12.76	12.94	12.75	12.88	245,526	+0.04(+0.32%)
Dec 01, 2003	12.62	12.85	12.62	12.84	203,705	+0.02(+0.12%)
Nov 28, 2003	12.85	12.89	12.79	12.83	79,593	+0.20(+1.56%)
Nov 26, 2003	12.79	12.81	12.66	12.63	142,035	-0.05(-0.41%)
Nov 25, 2003	12.62	12.71	12.62	12.68	253,042	+0.08(+0.66%)
Nov 24, 2003	12.62	12.74	12.47	12.60	299,488	-0.11(-0.90%)
Nov 21, 2003	12.55	12.75	12.55	12.71	217,774	+0.12(+0.99%)
Nov 20, 2003	12.51	12.66	12.49	12.59	111,585	+0.07(+0.58%)
Nov 19, 2003	12.58	12.63	12.48	12.52	160,536	-0.07(-0.54%)
Nov 18, 2003	12.63	12.68	12.57	12.58	148,395	-0.03(-0.25%)
Nov 17, 2003	12.74	12.75	12.61	12.61	142,228	-0.19(-1.50%)
Nov 14, 2003	12.53	12.84	12.53	12.81	233,963	+0.16(+1.27%)
Nov 13, 2003	12.67	12.79	12.61	12.65	87,688	-0.04(-0.33%)
Nov 12, 2003	12.75	12.75	12.62	12.69	313,942	+0.08(+0.66%)
Nov 11, 2003	12.65	12.65	12.55	12.60	157,452	-0.04(-0.33%)
Nov 10, 2003	12.74	12.74	12.59	12.65	258,053	-0.10(-0.81%)
Nov 07, 2003	12.79	12.80	12.72	12.75	324,927	+0.10(+0.78%)
Nov 06, 2003	12.80	12.80	12.53	12.65	235,890	-0.25(-1.97%)
Nov 05, 2003	12.95	13.20	12.88	12.90	171,136	-0.09(-0.72%)
Nov 04, 2003	12.95	13.20	12.95	13.00	204,318	-0.01(-0.04%)
Nov 03, 2003	12.78	13.04	12.76	13.00	239,166	+0.19(+1.50%)
Oct 31, 2003	12.56	12.92	12.48	12.81	169,979	+0.12(+0.94%)
Oct 30, 2003	12.90	12.90	12.69	12.69	193,299	-0.19(-1.45%)
Oct 29, 2003	12.70	12.91	12.70	12.88	229,530	+0.16(+1.22%)
Oct 28, 2003	12.48	12.73	12.47	12.72	108,501	+0.20(+1.62%)
Oct 27, 2003	12.46	12.52	12.40	12.52	236,468	+0.08(+0.67%)
Oct 24, 2003	12.60	12.60	12.35	12.44	177,495	-0.16(-1.28%)
Oct 23, 2003	12.72	12.72	12.51	12.60	124,304	-0.23(-1.82%)
Oct 22, 2003	12.80	12.88	12.75	12.83	242,442	+0.02(+0.12%)
Oct 21, 2003	12.73	12.82	12.73	12.82	156,874	+0.05(+0.37%)
Oct 20, 2003	12.63	12.80	12.63	12.77	205,440	-0.02(-0.12%)
Oct 17, 2003	12.95	12.97	12.73	12.79	260,751	-0.16(-1.20%)
Oct 16, 2003	12.65	12.87	12.61	12.94	278,096	+0.23(+1.84%)
Oct 15, 2003	12.52	12.72	12.52	12.71	326,469	+0.12(+0.95%)
Oct 14, 2003	12.36	12.56	12.36	12.59	210,451	+0.25(+2.02%)
Oct 13, 2003	12.33	12.33	12.32	12.34	45,674	-0.03(-0.25%)
Oct 10, 2003	12.30	12.43	12.30	12.37	191,757	+0.19(+1.53%)
Oct 09, 2003	12.09	12.22	12.07	12.18	514,564	+0.23(+1.95%)
Oct 08, 2003	11.86	11.94	11.86	11.95	276,939	+0.09(+0.79%)
Oct 07, 2003	11.88	11.93	11.76	11.86	263,449	-0.03(-0.22%)
Oct 06, 2003	11.66	11.88	11.64	11.88	264,798	+0.20(+1.73%)
Oct 03, 2003	11.86	11.90	11.69	11.68	202,742	+0.02(+0.13%)
Oct 02, 2003	11.63	11.84	11.63	11.66	258,053	+0.11(+0.99%)

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.