Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.63	13.66	13.60	13.66	2,238	+0.19(+1.44%)
Dec 30, 2003	13.47	13.47	13.47	13.47	7,013	-0.09(-0.64%)
Dec 29, 2003	13.44	13.56	13.44	13.56	9,251	+0.15(+1.15%)
Dec 26, 2003	13.40	13.40	13.40	13.40	746	+0.03(+0.20%)
Dec 24, 2003	13.37	13.38	13.37	13.38	298	+0.18(+1.37%)
Dec 23, 2003	13.24	13.24	13.20	13.20	6,416	-0.09(-0.71%)
Dec 22, 2003	13.30	13.30	13.23	13.29	8,804	-0.07(-0.50%)
Dec 19, 2003	13.50	13.50	13.36	13.36	33,724	-0.15(-1.09%)
Dec 18, 2003	13.40	13.50	13.40	13.50	9,251	+0.11(+0.85%)
Dec 17, 2003	13.34	13.39	13.34	13.39	117,736	+0.01(+0.05%)
Dec 16, 2003	13.38	13.38	13.32	13.38	5,670	+0.11(+0.86%)
Dec 15, 2003	13.35	13.35	13.27	13.27	9,699	+0.01(+0.10%)
Dec 12, 2003	13.21	13.28	13.21	13.26	3,432	+0.09(+0.66%)
Dec 11, 2003	12.99	13.17	12.99	13.17	12,385	+0.12(+0.92%)
Dec 10, 2003	13.03	13.05	12.99	13.05	19,697	-0.01(-0.05%)
Dec 09, 2003	13.15	13.24	13.05	13.05	44,617	-0.03(-0.20%)
Dec 08, 2003	12.99	13.08	12.99	13.08	22,234	+0.04(+0.31%)
Dec 05, 2003	13.01	13.04	13.01	13.04	3,581	-0.05(-0.41%)
Dec 04, 2003	13.13	13.13	13.08	13.09	11,937	-0.09(-0.71%)
Dec 03, 2003	13.10	13.19	13.10	13.19	31,038	+0.21(+1.65%)
Dec 02, 2003	12.97	13.07	12.96	12.97	11,490	-0.02(-0.15%)
Dec 01, 2003	12.93	12.99	12.93	12.99	18,652	+0.23(+1.79%)
Nov 28, 2003	12.76	12.77	12.76	12.77	4,028	+0.05(+0.37%)
Nov 26, 2003	12.50	12.72	12.63	12.72	5,968	+0.22(+1.77%)
Nov 25, 2003	12.50	12.50	12.50	12.50	0	+0.06(+0.48%)
Nov 24, 2003	12.53	12.53	12.44	12.44	3,432	+0.03(+0.27%)
Nov 21, 2003	12.17	12.42	12.36	12.40	44,020	+0.23(+1.93%)
Nov 20, 2003	12.29	12.30	12.17	12.17	65,657	-0.26(-2.10%)
Nov 19, 2003	12.41	12.43	12.41	12.43	4,476	+0.03(+0.27%)
Nov 18, 2003	12.36	12.36	12.36	12.40	61,479	+0.19(+1.54%)
Nov 17, 2003	12.54	12.44	12.21	12.21	181,006	-0.33(-2.62%)
Nov 14, 2003	12.64	12.64	12.54	12.54	13,280	+0.11(+0.86%)
Nov 13, 2003	12.36	12.43	12.43	12.43	6,714	+0.07(+0.54%)
Nov 12, 2003	12.22	12.36	12.21	12.36	46,109	+0.19(+1.60%)
Nov 11, 2003	12.07	12.19	12.07	12.17	10,445	-0.03(-0.22%)
Nov 10, 2003	12.20	12.20	12.20	12.20	2,387	-0.09(-0.71%)
Nov 07, 2003	12.32	12.34	12.27	12.28	35,365	+0.12(+0.99%)
Nov 06, 2003	12.14	12.16	12.06	12.16	45,512	+0.09(+0.72%)
Nov 05, 2003	12.05	12.05	12.05	12.08	48,198	-0.09(-0.77%)
Nov 04, 2003	12.17	12.17	12.17	12.17	35,010	-0.05(-0.38%)
Nov 03, 2003	12.10	12.30	12.16	12.22	56,126	+0.09(+0.72%)
Oct 31, 2003	12.13	12.13	12.13	12.13	11,639	-0.01(-0.06%)
Oct 30, 2003	12.14	12.14	12.14	12.14	0	+0.00(+0.00%)
Oct 29, 2003	12.16	12.16	12.14	12.14	7,162	+0.04(+0.33%)
Oct 28, 2003	12.10	12.10	12.10	12.10	7,610	+0.11(+0.89%)
Oct 27, 2003	12.04	12.06	11.96	11.99	19,249	-0.01(-0.06%)
Oct 24, 2003	11.89	12.02	11.89	12.00	1,939	+0.09(+0.73%)
Oct 23, 2003	11.91	11.91	11.90	11.91	2,835	-0.09(-0.73%)
Oct 22, 2003	12.01	12.06	12.00	12.00	1,641	-0.10(-0.83%)
Oct 21, 2003	12.13	12.10	12.10	12.10	18,503	+0.01(+0.11%)
Oct 20, 2003	12.05	12.08	12.05	12.08	23,129	+0.03(+0.22%)
Oct 17, 2003	12.05	12.06	12.05	12.06	75,058	+0.01(+0.11%)
Oct 16, 2003	12.14	12.14	12.02	12.04	62,076	-0.12(-0.99%)
Oct 15, 2003	12.16	12.23	12.16	12.16	231,741	+0.01(+0.06%)
Oct 14, 2003	12.15	12.17	12.15	12.16	11,042	+0.00(+0.00%)
Oct 13, 2003	12.14	12.14	12.14	12.16	170,262	+0.03(+0.28%)
Oct 10, 2003	12.06	12.12	12.06	12.12	6,416	+0.09(+0.72%)
Oct 09, 2003	12.06	12.06	12.04	12.04	39,693	+0.17(+1.41%)
Oct 08, 2003	11.87	11.87	11.87	11.87	8,356	-0.04(-0.34%)
Oct 07, 2003	11.86	11.92	11.86	11.91	18,055	-0.05(-0.45%)
Oct 06, 2003	11.89	11.99	11.89	11.96	7,311	+0.03(+0.28%)
Oct 03, 2003	11.93	11.93	11.93	11.93	15,071	+0.23(+1.95%)
Oct 02, 2003	11.70	11.70	11.70	11.70	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.