Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.89	15.97	15.05	15.29	98,748	-0.54(-3.41%)
Dec 30, 2003	15.45	15.84	15.44	15.83	100,884	+0.33(+2.10%)
Dec 29, 2003	15.37	15.60	15.13	15.50	145,268	+0.00(+0.00%)
Dec 26, 2003	15.47	15.59	15.38	15.50	12,478	+0.12(+0.77%)
Dec 24, 2003	15.33	15.50	15.33	15.38	12,877	-0.07(-0.46%)
Dec 23, 2003	15.49	15.60	15.38	15.45	110,688	-0.07(-0.46%)
Dec 22, 2003	15.42	15.53	15.18	15.53	104,521	+0.16(+1.03%)
Dec 19, 2003	15.69	15.69	15.11	15.37	97,728	+0.01(+0.05%)
Dec 18, 2003	15.38	15.50	14.93	15.36	106,682	+0.25(+1.68%)
Dec 17, 2003	15.38	15.38	15.02	15.10	56,940	-0.28(-1.81%)
Dec 16, 2003	15.14	15.41	13.93	15.38	91,813	+0.03(+0.21%)
Dec 15, 2003	15.34	15.73	15.26	15.35	137,763	-0.26(-1.68%)
Dec 12, 2003	15.49	15.61	15.42	15.61	127,610	+0.11(+0.72%)
Dec 11, 2003	15.13	15.51	15.13	15.50	118,120	+0.08(+0.52%)
Dec 10, 2003	15.31	15.50	15.22	15.42	49,193	+0.00(+0.00%)
Dec 09, 2003	15.34	15.57	15.30	15.42	124,358	-0.02(-0.10%)
Dec 08, 2003	15.60	15.65	15.27	15.44	79,143	+0.02(+0.10%)
Dec 05, 2003	15.55	15.36	15.14	15.42	153,646	-0.13(-0.82%)
Dec 04, 2003	14.97	15.62	14.96	15.55	177,085	+0.44(+2.89%)
Dec 03, 2003	15.46	15.62	15.10	15.11	147,497	-0.36(-2.31%)
Dec 02, 2003	14.87	15.58	14.87	15.47	90,576	+0.21(+1.35%)
Dec 01, 2003	14.52	15.34	14.52	15.26	83,014	+0.50(+3.39%)
Nov 28, 2003	14.89	14.89	14.63	14.76	32,036	+0.06(+0.43%)
Nov 26, 2003	14.69	15.06	14.66	14.70	63,697	-0.06(-0.43%)
Nov 25, 2003	14.67	15.02	14.67	14.76	67,419	+0.08(+0.54%)
Nov 24, 2003	13.79	15.08	13.74	14.68	207,174	+0.71(+5.06%)
Nov 21, 2003	13.86	13.98	13.59	13.98	76,330	+0.12(+0.86%)
Nov 20, 2003	13.86	14.23	13.41	13.86	130,993	-0.37(-2.57%)
Nov 19, 2003	13.60	14.31	13.56	14.22	115,825	+0.58(+4.25%)
Nov 18, 2003	14.04	14.25	13.63	13.64	39,810	-0.40(-2.83%)
Nov 17, 2003	13.90	14.27	13.43	14.04	80,463	-0.03(-0.23%)
Nov 14, 2003	14.31	14.34	13.70	14.07	57,555	-0.19(-1.34%)
Nov 13, 2003	14.46	14.46	14.11	14.26	56,550	-0.28(-1.91%)
Nov 12, 2003	13.90	14.55	13.62	14.54	99,840	+0.87(+6.34%)
Nov 11, 2003	14.17	14.44	13.67	13.67	48,176	-0.45(-3.21%)
Nov 10, 2003	14.09	14.39	13.95	14.13	69,874	-0.12(-0.84%)
Nov 07, 2003	14.02	14.38	13.74	14.25	72,021	+0.02(+0.11%)
Nov 06, 2003	14.23	14.28	13.93	14.23	50,868	-0.07(-0.50%)
Nov 05, 2003	13.92	14.31	13.20	14.30	129,726	+0.23(+1.64%)
Nov 04, 2003	14.30	14.31	13.92	14.07	105,426	-0.20(-1.39%)
Nov 03, 2003	13.98	14.31	13.98	14.27	60,727	+0.29(+2.05%)
Oct 31, 2003	14.10	14.26	13.85	13.98	51,851	+0.24(+1.73%)
Oct 30, 2003	13.92	14.26	13.92	13.74	122,006	-0.17(-1.20%)
Oct 29, 2003	13.83	14.15	13.69	13.91	115,866	-0.02(-0.11%)
Oct 28, 2003	13.24	13.99	13.08	13.93	191,271	+0.81(+6.18%)
Oct 27, 2003	13.05	13.24	12.85	13.12	88,810	+0.03(+0.24%)
Oct 24, 2003	13.16	13.28	13.07	13.08	100,383	-0.05(-0.36%)
Oct 23, 2003	13.06	13.47	13.06	13.13	110,070	-0.13(-0.96%)
Oct 22, 2003	13.39	13.59	13.17	13.26	379,018	-0.28(-2.06%)
Oct 21, 2003	13.49	13.67	13.36	13.54	68,569	+0.05(+0.35%)
Oct 20, 2003	13.15	13.66	12.89	13.49	73,200	+0.40(+3.04%)
Oct 17, 2003	13.40	13.61	13.07	13.09	71,275	-0.41(-3.07%)
Oct 16, 2003	13.51	13.66	13.32	13.51	69,562	-0.01(-0.05%)
Oct 15, 2003	13.21	13.67	13.05	13.51	129,966	+0.04(+0.29%)
Oct 14, 2003	12.89	13.67	12.89	13.47	177,861	+0.36(+2.73%)
Oct 13, 2003	12.68	13.12	12.68	13.12	159,152	+0.33(+2.61%)
Oct 10, 2003	12.91	12.91	12.72	12.78	104,800	-0.14(-1.05%)
Oct 09, 2003	12.73	12.93	12.72	12.92	73,360	+0.06(+0.49%)
Oct 08, 2003	12.57	12.95	12.57	12.85	113,702	+0.12(+0.94%)
Oct 07, 2003	12.46	12.83	12.46	12.74	90,941	-0.04(-0.31%)
Oct 06, 2003	12.74	12.95	12.58	12.77	136,460	+0.03(+0.25%)
Oct 03, 2003	12.34	12.95	12.34	12.74	127,513	+0.48(+3.96%)
Oct 02, 2003	12.60	12.64	12.25	12.26	121,200	-0.19(-1.53%)

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.