Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.82	12.93	12.79	12.93	9,426	+0.00(+0.00%)
Dec 30, 2003	12.79	12.93	12.79	12.93	20,383	+0.22(+1.77%)
Dec 29, 2003	12.74	12.93	12.70	12.71	3,665	-0.22(-1.70%)
Dec 26, 2003	12.93	12.93	12.93	12.93	355	+0.05(+0.39%)
Dec 24, 2003	12.93	12.97	12.88	12.88	94,369	-0.05(-0.39%)
Dec 23, 2003	12.46	12.93	12.46	12.93	31,304	+0.47(+3.79%)
Dec 22, 2003	12.37	12.59	12.37	12.45	25,532	-0.02(-0.18%)
Dec 19, 2003	12.81	12.81	12.31	12.48	17,608	-0.26(-2.03%)
Dec 18, 2003	12.71	12.93	12.66	12.73	140,098	+0.03(+0.22%)
Dec 17, 2003	12.82	13.02	12.28	12.71	35,855	-0.15(-1.18%)
Dec 16, 2003	12.93	12.93	12.85	12.86	21,181	-0.02(-0.13%)
Dec 15, 2003	12.99	13.08	12.88	12.88	24,637	-0.10(-0.78%)
Dec 12, 2003	12.99	12.99	12.93	12.98	3,425	-0.01(-0.04%)
Dec 11, 2003	12.96	12.99	12.93	12.98	8,359	-0.06(-0.47%)
Dec 10, 2003	12.94	13.09	12.94	13.04	889	+0.04(+0.30%)
Dec 09, 2003	13.13	13.21	13.00	13.00	8,914	-0.04(-0.30%)
Dec 08, 2003	12.95	13.18	12.95	13.04	10,821	-0.06(-0.43%)
Dec 05, 2003	13.49	13.36	12.92	13.10	137,578	-0.39(-2.92%)
Dec 04, 2003	13.26	13.49	13.07	13.49	35,990	+0.24(+1.78%)
Dec 03, 2003	12.93	13.27	12.93	13.26	34,861	+0.04(+0.34%)
Dec 02, 2003	13.04	13.21	12.99	13.21	11,383	+0.13(+0.99%)
Dec 01, 2003	12.84	13.08	12.84	13.08	13,366	+0.24(+1.88%)
Nov 28, 2003	12.84	12.90	12.38	12.84	42,982	-0.05(-0.39%)
Nov 26, 2003	12.37	12.92	12.37	12.89	18,231	+0.53(+4.32%)
Nov 25, 2003	12.26	12.37	12.26	12.36	18,320	+0.10(+0.78%)
Nov 24, 2003	12.56	12.56	12.26	12.26	35,226	-0.26(-2.07%)
Nov 21, 2003	12.55	12.56	12.51	12.52	13,736	-0.08(-0.67%)
Nov 20, 2003	12.86	12.86	12.54	12.61	68,655	-0.25(-1.97%)
Nov 19, 2003	12.79	12.86	12.62	12.86	6,726	+0.08(+0.62%)
Nov 18, 2003	12.79	12.79	12.67	12.78	10,992	+0.07(+0.53%)
Nov 17, 2003	12.68	12.71	12.67	12.71	22,053	+0.04(+0.31%)
Nov 14, 2003	12.55	12.67	12.55	12.67	43,277	+0.01(+0.04%)
Nov 13, 2003	12.57	12.81	12.57	12.67	7,657	+0.01(+0.05%)
Nov 12, 2003	12.46	12.75	12.46	12.66	7,747	+0.11(+0.90%)
Nov 11, 2003	12.61	12.68	12.54	12.55	3,398	+0.01(+0.09%)
Nov 10, 2003	12.63	12.73	12.51	12.54	17,074	+0.03(+0.22%)
Nov 07, 2003	12.56	12.67	12.44	12.51	27,926	+0.17(+1.37%)
Nov 06, 2003	12.02	12.57	12.02	12.34	38,781	+0.22(+1.86%)
Nov 05, 2003	12.09	12.15	11.99	12.12	53,389	+0.02(+0.19%)
Nov 04, 2003	12.22	12.22	12.09	12.09	8,635	+0.01(+0.05%)
Nov 03, 2003	11.89	12.18	11.89	12.09	42,735	+0.31(+2.63%)
Oct 31, 2003	11.72	11.81	11.72	11.78	52,025	+0.11(+0.92%)
Oct 30, 2003	11.72	11.69	11.67	11.67	20,632	-0.05(-0.43%)
Oct 29, 2003	11.91	11.91	11.36	11.72	11,383	-0.14(-1.19%)
Oct 28, 2003	11.63	11.92	11.61	11.86	25,790	+0.34(+2.93%)
Oct 27, 2003	11.69	11.71	11.53	11.53	3,201	-0.08(-0.73%)
Oct 24, 2003	11.71	11.71	11.61	11.61	22,055	-0.01(-0.10%)
Oct 23, 2003	11.64	11.65	11.61	11.62	24,367	-0.03(-0.28%)
Oct 22, 2003	11.75	11.75	11.64	11.65	12,094	-0.03(-0.25%)
Oct 21, 2003	11.81	11.81	11.64	11.68	41,264	+0.00(+0.00%)
Oct 20, 2003	11.94	11.94	11.67	11.68	19,031	-0.13(-1.14%)
Oct 17, 2003	11.89	11.93	11.64	11.82	9,782	+0.06(+0.53%)
Oct 16, 2003	11.79	11.80	11.74	11.76	12,450	-0.04(-0.33%)
Oct 15, 2003	11.81	11.86	11.60	11.79	14,567	+0.02(+0.14%)
Oct 14, 2003	11.32	11.94	11.32	11.78	12,628	+0.46(+4.07%)
Oct 13, 2003	11.49	11.50	11.30	11.32	16,363	-0.13(-1.13%)
Oct 10, 2003	11.53	11.53	11.28	11.45	25,784	-0.07(-0.63%)
Oct 09, 2003	11.32	11.52	11.32	11.52	23,833	+0.22(+1.94%)
Oct 08, 2003	11.30	11.41	11.09	11.30	65,454	-0.07(-0.64%)
Oct 07, 2003	11.12	11.37	11.02	11.37	32,015	+0.14(+1.25%)
Oct 06, 2003	10.96	11.23	10.93	11.23	13,517	+0.29(+2.62%)
Oct 03, 2003	10.62	10.95	10.59	10.95	30,130	+0.44(+4.23%)
Oct 02, 2003	10.55	10.62	10.50	10.50	10,849	-0.08(-0.80%)

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.