Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.93	14.98	14.84	14.94	1,396,417	+0.04(+0.25%)
Dec 30, 2003	14.99	14.99	14.83	14.91	1,884,349	-0.08(-0.53%)
Dec 29, 2003	14.91	14.99	14.85	14.99	1,785,247	+0.08(+0.55%)
Dec 26, 2003	14.86	14.93	14.85	14.91	420,553	+0.09(+0.60%)
Dec 24, 2003	14.94	14.94	14.80	14.82	720,668	-0.13(-0.85%)
Dec 23, 2003	14.94	15.08	14.88	14.94	2,139,545	+0.01(+0.08%)
Dec 22, 2003	14.80	14.93	14.79	14.93	1,902,597	+0.17(+1.18%)
Dec 19, 2003	14.87	14.93	14.68	14.76	3,411,032	-0.13(-0.85%)
Dec 18, 2003	14.59	14.88	14.52	14.88	2,685,310	+0.31(+2.14%)
Dec 17, 2003	14.52	14.57	14.43	14.57	2,646,567	+0.01(+0.05%)
Dec 16, 2003	14.50	14.60	14.43	14.56	3,425,911	+0.00(+0.02%)
Dec 15, 2003	14.69	14.81	14.56	14.56	2,989,917	+0.06(+0.38%)
Dec 12, 2003	14.55	14.56	14.47	14.50	1,992,716	-0.05(-0.33%)
Dec 11, 2003	14.56	14.63	14.52	14.55	3,566,283	-0.01(-0.05%)
Dec 10, 2003	14.73	14.73	14.47	14.56	3,629,731	-0.17(-1.16%)
Dec 09, 2003	14.56	14.82	14.56	14.73	4,232,768	+0.14(+0.99%)
Dec 08, 2003	14.44	14.59	14.35	14.59	2,741,178	+0.11(+0.74%)
Dec 05, 2003	14.46	14.58	14.44	14.48	2,995,251	+0.02(+0.12%)
Dec 04, 2003	14.30	14.46	14.29	14.46	3,208,616	+0.13(+0.88%)
Dec 03, 2003	14.27	14.46	14.19	14.34	4,186,726	+0.15(+1.05%)
Dec 02, 2003	14.11	14.19	14.11	14.19	3,353,199	-0.04(-0.30%)
Dec 01, 2003	14.00	14.25	13.98	14.23	3,029,221	+0.32(+2.29%)
Nov 28, 2003	13.85	13.93	13.85	13.91	943,859	+0.06(+0.45%)
Nov 26, 2003	13.92	13.93	13.82	13.85	2,190,079	-0.08(-0.56%)
Nov 25, 2003	13.42	13.95	13.42	13.93	4,639,003	+0.50(+3.73%)
Nov 24, 2003	13.22	13.43	13.22	13.43	2,293,954	+0.20(+1.52%)
Nov 21, 2003	13.28	13.30	13.15	13.22	1,991,874	-0.06(-0.43%)
Nov 20, 2003	13.38	13.40	13.25	13.28	2,815,856	-0.11(-0.84%)
Nov 19, 2003	13.32	13.45	13.27	13.39	1,687,548	+0.06(+0.47%)
Nov 18, 2003	13.47	13.52	13.31	13.33	3,109,794	-0.12(-0.89%)
Nov 17, 2003	13.38	13.51	13.33	13.45	2,167,900	-0.06(-0.45%)
Nov 14, 2003	13.59	13.65	13.48	13.51	2,398,671	-0.04(-0.29%)
Nov 13, 2003	13.59	13.60	13.50	13.55	3,012,938	-0.04(-0.26%)
Nov 12, 2003	13.38	13.58	13.38	13.59	2,411,585	+0.20(+1.49%)
Nov 11, 2003	13.37	13.42	13.31	13.39	2,756,900	+0.04(+0.32%)
Nov 10, 2003	13.43	13.47	13.30	13.34	2,924,503	-0.09(-0.65%)
Nov 07, 2003	13.47	13.51	13.42	13.43	2,512,372	-0.04(-0.28%)
Nov 06, 2003	13.26	13.48	13.25	13.47	2,770,937	+0.18(+1.37%)
Nov 05, 2003	13.21	13.32	13.22	13.29	1,888,560	+0.05(+0.35%)
Nov 04, 2003	13.21	13.32	13.18	13.24	2,364,535	+0.03(+0.23%)
Nov 03, 2003	13.10	13.25	13.16	13.21	2,039,252	+0.11(+0.84%)
Oct 31, 2003	13.07	13.12	13.03	13.10	2,975,037	+0.07(+0.51%)
Oct 30, 2003	12.89	13.06	12.83	13.03	3,093,230	+0.22(+1.70%)
Oct 29, 2003	12.66	12.85	12.65	12.82	2,888,007	+0.17(+1.38%)
Oct 28, 2003	12.81	12.81	12.50	12.64	4,463,539	-0.12(-0.91%)
Oct 27, 2003	12.65	12.81	12.65	12.76	2,028,090	+0.13(+1.06%)
Oct 24, 2003	12.64	12.66	12.52	12.62	1,850,098	-0.04(-0.34%)
Oct 23, 2003	12.62	12.71	12.60	12.67	1,767,279	+0.04(+0.31%)
Oct 22, 2003	12.78	12.78	12.61	12.63	2,430,395	-0.15(-1.17%)
Oct 21, 2003	12.79	12.85	12.75	12.78	1,990,470	-0.04(-0.35%)
Oct 20, 2003	12.75	12.86	12.72	12.82	2,267,002	+0.09(+0.70%)
Oct 17, 2003	12.69	12.80	12.59	12.73	2,813,329	+0.06(+0.49%)
Oct 16, 2003	12.65	12.76	12.61	12.67	5,088,193	+0.02(+0.13%)
Oct 15, 2003	12.65	12.69	12.53	12.65	3,242,866	+0.03(+0.24%)
Oct 14, 2003	12.61	12.65	12.55	12.62	2,412,147	-0.02(-0.14%)
Oct 13, 2003	12.49	12.66	12.53	12.64	1,331,004	+0.15(+1.18%)
Oct 10, 2003	12.41	12.52	12.41	12.49	2,530,340	+0.08(+0.67%)
Oct 09, 2003	12.36	12.45	12.36	12.41	2,729,948	+0.09(+0.74%)
Oct 08, 2003	12.30	12.32	12.26	12.32	1,622,135	+0.01(+0.10%)
Oct 07, 2003	12.35	12.33	12.20	12.31	3,329,335	-0.04(-0.32%)
Oct 06, 2003	12.31	12.43	12.31	12.35	1,568,794	+0.04(+0.29%)
Oct 03, 2003	12.33	12.53	12.31	12.31	2,892,779	+0.09(+0.71%)
Oct 02, 2003	12.15	12.25	12.04	12.22	2,307,710	+0.18(+1.46%)

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.