Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.87	11.92	11.68	11.68	1,243,293	-0.20(-1.67%)
Dec 30, 2003	11.87	11.89	11.80	11.88	1,066,336	-0.09(-0.76%)
Dec 29, 2003	11.90	11.97	11.88	11.97	1,525,964	+0.09(+0.79%)
Dec 26, 2003	11.86	11.89	11.84	11.88	283,820	+0.06(+0.53%)
Dec 24, 2003	11.80	11.85	11.79	11.82	420,942	+0.05(+0.40%)
Dec 23, 2003	11.80	11.82	11.77	11.77	788,261	-0.00(-0.02%)
Dec 22, 2003	11.71	11.80	11.70	11.77	1,009,649	+0.07(+0.60%)
Dec 19, 2003	11.67	11.71	11.62	11.70	789,027	+0.00(+0.00%)
Dec 18, 2003	11.62	11.73	11.57	11.70	743,065	-0.01(-0.11%)
Dec 17, 2003	11.70	11.75	11.70	11.71	682,930	-0.00(-0.02%)
Dec 16, 2003	11.61	11.72	11.55	11.72	738,085	+0.14(+1.17%)
Dec 15, 2003	11.67	11.68	11.58	11.58	1,347,475	-0.02(-0.16%)
Dec 12, 2003	11.51	11.61	11.49	11.60	566,874	+0.09(+0.82%)
Dec 11, 2003	11.45	11.51	11.38	11.51	664,545	+0.06(+0.50%)
Dec 10, 2003	11.47	11.50	11.40	11.45	452,350	-0.02(-0.18%)
Dec 09, 2003	11.49	11.52	11.46	11.47	486,439	-0.03(-0.27%)
Dec 08, 2003	11.40	11.50	11.40	11.50	773,707	+0.05(+0.46%)
Dec 05, 2003	11.49	11.49	11.42	11.45	473,799	-0.01(-0.09%)
Dec 04, 2003	11.49	11.51	11.41	11.46	966,367	-0.05(-0.43%)
Dec 03, 2003	11.54	11.54	11.50	11.51	426,304	-0.03(-0.29%)
Dec 02, 2003	11.63	11.63	11.53	11.54	1,031,098	-0.14(-1.18%)
Dec 01, 2003	11.49	11.67	11.46	11.68	877,889	+0.19(+1.68%)
Nov 28, 2003	11.41	11.50	11.40	11.49	354,679	+0.08(+0.71%)
Nov 26, 2003	11.29	11.41	11.27	11.41	526,274	+0.13(+1.13%)
Nov 25, 2003	11.17	11.28	11.15	11.28	631,222	+0.08(+0.70%)
Nov 24, 2003	11.20	11.23	11.11	11.20	732,340	+0.04(+0.35%)
Nov 21, 2003	11.11	11.16	11.03	11.16	708,976	+0.02(+0.16%)
Nov 20, 2003	11.25	11.25	11.00	11.14	954,494	-0.08(-0.74%)
Nov 19, 2003	11.39	11.39	11.20	11.23	822,350	-0.10(-0.88%)
Nov 18, 2003	11.40	11.40	11.27	11.33	901,636	-0.01(-0.05%)
Nov 17, 2003	11.25	11.26	11.18	11.33	871,377	+0.03(+0.23%)
Nov 14, 2003	11.24	11.29	11.24	11.30	640,031	+0.12(+1.05%)
Nov 13, 2003	11.17	11.21	11.14	11.19	916,957	+0.03(+0.23%)
Nov 12, 2003	11.14	11.24	11.11	11.16	1,121,492	+0.07(+0.59%)
Nov 11, 2003	11.22	11.22	11.12	11.10	1,751,948	-0.09(-0.77%)
Nov 10, 2003	11.10	11.18	11.10	11.18	514,017	+0.02(+0.19%)
Nov 07, 2003	11.25	11.25	11.10	11.16	872,144	-0.07(-0.60%)
Nov 06, 2003	11.08	11.23	11.06	11.23	837,288	+0.18(+1.61%)
Nov 05, 2003	10.93	11.05	10.97	11.05	852,226	+0.01(+0.07%)
Nov 04, 2003	10.93	11.04	10.88	11.04	1,060,974	+0.15(+1.34%)
Nov 03, 2003	10.90	10.97	10.87	10.90	1,010,093	+0.02(+0.19%)
Oct 31, 2003	10.87	10.89	10.77	10.88	1,646,234	+0.08(+0.70%)
Oct 30, 2003	10.77	10.84	10.77	10.80	839,970	+0.07(+0.68%)
Oct 29, 2003	10.65	10.77	10.64	10.73	1,103,873	+0.10(+0.96%)
Oct 28, 2003	10.77	10.79	10.53	10.63	839,587	-0.10(-0.97%)
Oct 27, 2003	10.77	10.87	10.73	10.73	1,355,902	+0.07(+0.61%)
Oct 24, 2003	10.85	10.90	10.64	10.67	1,341,730	-0.01(-0.12%)
Oct 23, 2003	10.69	10.70	10.60	10.68	1,843,874	-0.02(-0.20%)
Oct 22, 2003	10.78	10.80	10.69	10.70	848,779	-0.10(-0.97%)
Oct 21, 2003	10.77	10.82	10.73	10.80	1,243,293	+0.03(+0.29%)
Oct 20, 2003	10.81	10.86	10.77	10.77	1,436,720	+0.03(+0.24%)
Oct 17, 2003	10.82	10.95	10.70	10.75	1,373,904	-0.01(-0.07%)
Oct 16, 2003	10.81	10.81	10.73	10.75	1,759,991	+0.00(+0.00%)
Oct 15, 2003	10.89	10.91	10.75	10.75	1,919,329	-0.05(-0.51%)
Oct 14, 2003	10.85	10.85	10.81	10.81	829,245	+0.00(+0.00%)
Oct 13, 2003	10.82	10.83	10.81	10.81	543,127	-0.03(-0.24%)
Oct 10, 2003	10.86	10.88	10.81	10.83	499,079	+0.00(+0.00%)
Oct 09, 2003	10.87	10.90	10.77	10.83	807,413	-0.03(-0.24%)
Oct 08, 2003	10.94	10.94	10.86	10.86	1,217,631	-0.08(-0.72%)
Oct 07, 2003	10.97	11.01	10.88	10.94	1,065,953	-0.03(-0.31%)
Oct 06, 2003	10.64	10.97	10.64	10.97	951,429	+0.14(+1.28%)
Oct 03, 2003	10.72	10.83	10.72	10.83	1,052,548	+0.18(+1.67%)
Oct 02, 2003	10.65	10.70	10.64	10.66	887,464	+0.10(+0.91%)

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.