Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.74	19.31	18.43	18.57	47,015	-0.68(-3.54%)
Dec 30, 2003	19.04	19.50	19.03	19.25	16,439	-0.24(-1.24%)
Dec 29, 2003	19.50	19.55	19.05	19.49	24,123	+0.18(+0.93%)
Dec 26, 2003	19.30	19.31	19.26	19.31	1,130	+0.14(+0.71%)
Dec 24, 2003	19.50	19.50	19.11	19.17	3,236	-0.32(-1.65%)
Dec 23, 2003	19.02	19.50	18.11	19.50	27,844	+0.66(+3.48%)
Dec 22, 2003	18.02	19.17	18.02	18.84	4,459	+0.20(+1.06%)
Dec 19, 2003	18.78	19.03	17.97	18.64	14,133	-0.22(-1.18%)
Dec 18, 2003	17.97	18.86	17.97	18.86	12,107	+0.67(+3.67%)
Dec 17, 2003	18.18	18.30	17.97	18.20	8,764	-0.10(-0.54%)
Dec 16, 2003	18.10	18.35	17.96	18.30	17,214	+0.16(+0.89%)
Dec 15, 2003	18.26	18.26	18.11	18.14	42,992	-0.12(-0.68%)
Dec 12, 2003	18.18	18.37	18.13	18.26	34,872	-0.09(-0.47%)
Dec 11, 2003	18.26	18.35	18.20	18.35	23,112	+0.09(+0.47%)
Dec 10, 2003	18.38	18.38	18.04	18.26	12,577	+0.09(+0.51%)
Dec 09, 2003	18.43	18.43	17.95	18.17	14,208	-0.04(-0.24%)
Dec 08, 2003	17.81	18.39	17.81	18.21	21,906	+0.40(+2.26%)
Dec 05, 2003	18.41	18.31	17.88	17.81	12,031	-0.61(-3.29%)
Dec 04, 2003	17.96	18.72	17.79	18.41	16,728	+0.46(+2.59%)
Dec 03, 2003	18.46	18.61	17.95	17.95	25,236	-0.36(-1.96%)
Dec 02, 2003	18.66	18.66	18.31	18.31	15,965	-0.17(-0.90%)
Dec 01, 2003	18.63	18.66	18.35	18.48	4,413	+0.05(+0.27%)
Nov 28, 2003	18.41	18.72	18.26	18.43	9,231	-0.20(-1.09%)
Nov 26, 2003	18.51	18.72	18.37	18.63	6,485	+0.24(+1.31%)
Nov 25, 2003	18.55	18.62	18.26	18.39	25,689	-0.20(-1.07%)
Nov 24, 2003	18.26	18.59	18.26	18.59	26,790	+0.06(+0.30%)
Nov 21, 2003	18.62	18.62	18.23	18.53	8,165	+0.12(+0.64%)
Nov 20, 2003	18.62	18.63	18.07	18.41	9,201	-0.15(-0.83%)
Nov 19, 2003	18.28	18.59	18.27	18.57	28,156	+0.30(+1.63%)
Nov 18, 2003	18.63	18.63	18.26	18.27	30,918	-0.34(-1.83%)
Nov 17, 2003	18.32	18.63	18.28	18.61	24,417	-0.02(-0.10%)
Nov 14, 2003	19.01	19.01	18.36	18.63	28,962	+0.00(+0.00%)
Nov 13, 2003	18.52	18.98	18.52	18.63	14,891	+0.01(+0.03%)
Nov 12, 2003	18.66	19.03	18.52	18.62	24,291	-0.01(-0.03%)
Nov 11, 2003	18.64	18.64	18.34	18.63	11,639	+0.27(+1.48%)
Nov 10, 2003	18.33	18.65	18.32	18.36	11,823	-0.29(-1.56%)
Nov 07, 2003	18.66	18.66	18.32	18.65	16,998	+0.17(+0.90%)
Nov 06, 2003	18.69	18.69	18.40	18.48	6,133	-0.15(-0.80%)
Nov 05, 2003	18.40	18.75	18.40	18.63	10,810	-0.06(-0.33%)
Nov 04, 2003	18.33	18.72	18.33	18.69	9,322	+0.24(+1.27%)
Nov 03, 2003	18.54	18.88	18.26	18.46	9,364	+0.19(+1.05%)
Oct 31, 2003	18.64	18.77	18.27	18.27	11,955	-0.36(-1.93%)
Oct 30, 2003	18.69	18.62	18.62	18.62	6,961	-0.07(-0.36%)
Oct 29, 2003	18.57	19.06	18.57	18.69	32,752	+0.03(+0.17%)
Oct 28, 2003	18.41	18.97	18.41	18.66	26,062	+0.22(+1.18%)
Oct 27, 2003	18.72	18.72	18.43	18.44	7,755	-0.12(-0.67%)
Oct 24, 2003	18.41	18.62	18.41	18.57	20,195	+0.00(+0.00%)
Oct 23, 2003	18.57	18.66	18.41	18.57	15,833	+0.00(+0.00%)
Oct 22, 2003	18.63	18.71	18.56	18.57	33,444	-0.18(-0.99%)
Oct 21, 2003	18.75	19.10	18.57	18.75	19,307	+0.13(+0.69%)
Oct 20, 2003	18.50	18.80	18.27	18.62	4,473	+0.06(+0.30%)
Oct 17, 2003	18.66	18.73	18.57	18.57	45,602	-0.12(-0.63%)
Oct 16, 2003	18.88	18.88	18.57	18.69	15,995	+9.44(+102.18%)
Oct 15, 2003	9.541	9.541	9.207	9.242	21,326	-0.16(-1.68%)
Oct 14, 2003	9.326	9.516	9.326	9.400	14,540	+0.06(+0.61%)
Oct 13, 2003	9.289	9.361	9.269	9.343	15,119	+0.07(+0.72%)
Oct 10, 2003	9.194	9.281	9.176	9.276	8,895	+0.09(+0.93%)
Oct 09, 2003	9.168	9.361	9.167	9.191	11,955	+0.02(+0.25%)
Oct 08, 2003	9.304	9.388	9.168	9.168	16,702	-0.17(-1.82%)
Oct 07, 2003	9.241	9.346	9.177	9.338	15,187	+0.05(+0.58%)
Oct 06, 2003	9.292	9.349	9.242	9.284	16,014	-0.06(-0.70%)
Oct 03, 2003	9.346	9.369	9.320	9.349	26,173	-0.02(-0.21%)
Oct 02, 2003	9.508	9.508	9.343	9.369	18,828	-0.20(-2.07%)

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.