Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	13.96	13.96	13.80	13.87	947,000	-0.02(-0.17%)
Dec 30, 2003	13.86	13.91	13.84	13.89	304,170	+0.04(+0.26%)
Dec 29, 2003	13.75	13.86	13.67	13.86	368,605	+0.10(+0.73%)
Dec 26, 2003	13.73	13.79	13.71	13.75	278,094	+0.02(+0.13%)
Dec 24, 2003	13.81	13.81	13.68	13.74	210,631	+0.02(+0.17%)
Dec 23, 2003	13.69	13.75	13.66	13.71	709,788	+0.07(+0.52%)
Dec 22, 2003	13.53	13.64	13.52	13.64	406,794	+0.12(+0.92%)
Dec 19, 2003	13.56	13.56	13.44	13.52	788,354	-0.10(-0.70%)
Dec 18, 2003	13.52	13.64	13.45	13.61	4,753,679	+0.17(+1.28%)
Dec 17, 2003	13.31	13.49	13.31	13.44	2,949,346	+0.06(+0.44%)
Dec 16, 2003	13.43	13.46	13.33	13.38	2,495,782	+0.08(+0.63%)
Dec 15, 2003	13.49	13.49	13.30	13.30	604,977	-0.05(-0.36%)
Dec 12, 2003	13.40	13.40	13.26	13.34	1,615,234	+0.03(+0.22%)
Dec 11, 2003	13.25	13.34	13.23	13.31	1,834,782	+0.06(+0.45%)
Dec 10, 2003	13.28	13.28	13.23	13.26	212,986	+0.06(+0.45%)
Dec 09, 2003	13.37	13.40	13.20	13.20	499,997	-0.11(-0.85%)
Dec 08, 2003	13.31	13.36	13.26	13.31	507,904	+0.04(+0.27%)
Dec 05, 2003	13.25	13.34	13.20	13.27	634,586	+0.07(+0.54%)
Dec 04, 2003	13.17	13.20	13.11	13.20	808,037	+0.03(+0.23%)
Dec 03, 2003	13.28	13.28	13.17	13.17	489,567	-0.02(-0.18%)
Dec 02, 2003	13.09	13.23	13.09	13.20	462,649	+0.02(+0.18%)
Dec 01, 2003	13.19	13.19	13.08	13.17	656,120	+0.04(+0.27%)
Nov 28, 2003	13.13	13.14	13.06	13.14	427,487	+0.03(+0.23%)
Nov 26, 2003	12.99	13.14	12.99	13.11	792,392	+0.10(+0.73%)
Nov 25, 2003	12.98	13.01	12.90	13.01	546,935	+0.07(+0.55%)
Nov 24, 2003	12.83	12.89	12.83	12.94	1,898,544	+0.20(+1.54%)
Nov 21, 2003	12.77	12.80	12.69	12.74	812,748	-0.02(-0.19%)
Nov 20, 2003	12.86	12.89	12.73	12.77	1,566,614	-0.03(-0.23%)
Nov 19, 2003	12.72	12.85	12.72	12.80	1,162,174	+0.16(+1.27%)
Nov 18, 2003	12.89	13.05	12.64	12.64	497,978	-0.23(-1.80%)
Nov 17, 2003	12.93	12.96	12.81	12.87	1,094,207	-0.11(-0.82%)
Nov 14, 2003	12.99	13.06	12.96	12.98	1,133,911	-0.02(-0.14%)
Nov 13, 2003	13.00	13.03	12.93	12.99	795,083	+0.02(+0.14%)
Nov 12, 2003	12.94	13.01	12.94	12.98	1,024,557	+0.03(+0.23%)
Nov 11, 2003	12.93	12.98	12.90	12.95	894,679	+0.01(+0.09%)
Nov 10, 2003	13.04	13.04	12.96	12.93	1,539,528	-0.03(-0.23%)
Nov 07, 2003	13.09	13.09	12.95	12.96	573,853	-0.08(-0.64%)
Nov 06, 2003	13.20	13.20	12.96	13.05	766,483	-0.05(-0.41%)
Nov 05, 2003	13.18	13.10	13.01	13.10	417,393	+0.02(+0.14%)
Nov 04, 2003	13.18	13.18	13.06	13.08	530,852	-0.14(-1.08%)
Nov 03, 2003	13.12	13.23	13.12	13.23	378,531	+0.12(+0.91%)
Oct 31, 2003	13.18	13.18	13.06	13.11	347,407	+0.05(+0.36%)
Oct 30, 2003	13.11	13.11	13.04	13.06	614,566	+0.04(+0.27%)
Oct 29, 2003	13.04	13.11	12.98	13.02	792,728	-0.01(-0.09%)
Oct 28, 2003	13.08	13.08	12.96	13.04	1,542,893	-0.04(-0.27%)
Oct 27, 2003	13.08	13.17	13.02	13.07	558,375	+0.05(+0.41%)
Oct 24, 2003	13.09	13.16	12.96	13.02	734,350	-0.04(-0.32%)
Oct 23, 2003	13.07	13.11	12.96	13.06	697,843	+0.02(+0.18%)
Oct 22, 2003	13.11	13.18	13.02	13.04	519,681	-0.01(-0.05%)
Oct 21, 2003	13.08	13.14	13.02	13.04	587,985	-0.02(-0.14%)
Oct 20, 2003	13.08	13.08	12.98	13.06	342,192	+0.07(+0.50%)
Oct 17, 2003	13.23	13.23	13.01	12.99	320,657	-0.08(-0.64%)
Oct 16, 2003	13.10	13.11	13.01	13.08	652,756	+0.06(+0.46%)
Oct 15, 2003	13.23	13.23	13.00	13.02	1,422,267	-0.17(-1.26%)
Oct 14, 2003	13.12	13.19	13.08	13.18	834,955	+0.04(+0.27%)
Oct 13, 2003	13.06	13.18	13.02	13.15	572,170	+0.08(+0.64%)
Oct 10, 2003	13.16	13.16	13.05	13.06	343,033	-0.04(-0.32%)
Oct 09, 2003	13.18	13.21	13.08	13.11	671,934	+0.02(+0.18%)
Oct 08, 2003	13.17	13.19	13.09	13.08	922,102	-0.04(-0.27%)
Oct 07, 2003	13.14	13.15	13.04	13.12	635,764	-0.08(-0.63%)
Oct 06, 2003	13.23	13.23	13.15	13.20	295,422	+0.01(+0.09%)
Oct 03, 2003	13.18	13.28	13.15	13.19	558,880	+0.03(+0.23%)
Oct 02, 2003	13.05	13.15	13.05	13.16	323,013	+0.12(+0.96%)

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.