Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	11.69	11.69	10.96	10.96	31,164	-0.79(-6.69%)
Dec 30, 2003	11.49	11.74	11.49	11.74	42,178	+0.23(+1.98%)
Dec 29, 2003	10.92	11.52	10.87	11.51	54,078	+0.68(+6.23%)
Dec 26, 2003	10.78	10.92	10.78	10.84	3,230	-0.02(-0.22%)
Dec 24, 2003	10.64	10.86	10.61	10.86	11,801	-0.06(-0.51%)
Dec 23, 2003	10.69	10.93	10.69	10.92	16,435	+0.08(+0.73%)
Dec 22, 2003	10.81	10.86	10.68	10.84	20,264	-0.12(-1.11%)
Dec 19, 2003	11.23	11.23	10.80	10.96	45,591	-0.08(-0.75%)
Dec 18, 2003	10.97	11.04	10.83	11.04	20,013	+0.07(+0.60%)
Dec 17, 2003	11.31	11.31	10.77	10.98	24,543	-0.37(-3.30%)
Dec 16, 2003	11.32	11.47	11.32	11.35	88,557	+0.03(+0.28%)
Dec 15, 2003	11.27	11.36	11.05	11.32	63,468	+0.09(+0.84%)
Dec 12, 2003	11.04	11.22	11.01	11.22	18,620	+0.07(+0.67%)
Dec 11, 2003	10.68	11.15	10.77	11.15	24,830	+0.47(+4.44%)
Dec 10, 2003	10.99	10.99	10.68	10.68	12,868	-0.13(-1.17%)
Dec 09, 2003	11.05	11.12	10.80	10.80	36,725	-0.33(-2.94%)
Dec 08, 2003	10.85	11.13	10.76	11.13	27,949	+0.29(+2.66%)
Dec 05, 2003	10.74	10.85	10.66	10.84	26,368	+0.11(+0.99%)
Dec 04, 2003	10.85	10.89	10.66	10.74	33,492	-0.08(-0.77%)
Dec 03, 2003	10.90	11.13	10.81	10.82	31,693	-0.22(-2.00%)
Dec 02, 2003	11.18	11.21	11.04	11.04	7,122	-0.18(-1.58%)
Dec 01, 2003	11.07	11.22	10.96	11.22	16,086	+0.35(+3.23%)
Nov 28, 2003	10.94	11.09	10.87	10.87	5,873	-0.11(-1.01%)
Nov 26, 2003	11.20	11.21	10.98	10.98	14,143	+0.00(+0.00%)
Nov 25, 2003	10.97	11.21	10.89	10.98	19,489	-0.23(-2.08%)
Nov 24, 2003	10.73	11.21	10.73	11.21	25,453	+0.29(+2.64%)
Nov 21, 2003	10.85	10.91	10.70	10.92	13,980	+0.07(+0.69%)
Nov 20, 2003	10.82	10.99	10.66	10.85	23,948	-0.11(-0.97%)
Nov 19, 2003	10.56	10.95	10.56	10.95	24,556	+0.36(+3.43%)
Nov 18, 2003	10.79	10.81	10.59	10.59	23,472	-0.01(-0.07%)
Nov 17, 2003	10.66	10.77	10.47	10.60	37,764	-0.06(-0.56%)
Nov 14, 2003	10.77	10.81	10.66	10.66	22,390	-0.11(-1.03%)
Nov 13, 2003	10.80	10.80	10.66	10.77	16,755	+0.03(+0.29%)
Nov 12, 2003	10.76	10.84	10.67	10.74	18,766	+0.08(+0.74%)
Nov 11, 2003	10.66	10.77	10.66	10.66	10,836	-0.06(-0.55%)
Nov 10, 2003	10.81	10.94	10.66	10.72	26,274	-0.21(-1.95%)
Nov 07, 2003	11.01	11.05	10.80	10.93	12,529	+0.14(+1.28%)
Nov 06, 2003	10.99	10.99	10.72	10.79	13,132	+0.06(+0.55%)
Nov 05, 2003	10.87	10.87	10.66	10.73	18,067	-0.17(-1.52%)
Nov 04, 2003	11.24	11.24	10.85	10.90	16,088	-0.32(-2.82%)
Nov 03, 2003	10.77	11.23	10.72	11.21	14,530	+0.37(+3.42%)
Oct 31, 2003	10.89	11.22	10.77	10.84	15,455	-0.21(-1.89%)
Oct 30, 2003	11.05	11.05	11.05	11.05	5,320	+0.00(+0.04%)
Oct 29, 2003	10.77	11.05	10.69	11.05	33,827	+0.28(+2.60%)
Oct 28, 2003	10.46	10.77	10.38	10.77	29,897	+0.30(+2.87%)
Oct 27, 2003	10.44	10.56	10.38	10.47	6,080	+0.11(+1.10%)
Oct 24, 2003	10.42	10.46	10.30	10.35	59,541	+0.04(+0.38%)
Oct 23, 2003	10.31	10.50	10.30	10.31	24,830	+0.01(+0.08%)
Oct 22, 2003	10.57	10.57	10.31	10.31	38,765	-0.28(-2.65%)
Oct 21, 2003	10.39	10.62	10.39	10.59	8,614	+0.13(+1.21%)
Oct 20, 2003	10.54	10.71	10.40	10.46	18,607	+0.00(+0.00%)
Oct 17, 2003	10.68	10.85	10.46	10.46	26,152	-0.35(-3.25%)
Oct 16, 2003	10.68	10.82	10.68	10.81	11,908	+0.13(+1.22%)
Oct 15, 2003	10.76	10.83	10.56	10.68	24,541	-0.13(-1.23%)
Oct 14, 2003	10.61	10.85	10.61	10.81	18,678	-0.04(-0.37%)
Oct 13, 2003	10.58	10.85	10.49	10.85	9,627	+0.35(+3.38%)
Oct 10, 2003	10.65	10.79	10.49	10.50	14,340	-0.47(-4.31%)
Oct 09, 2003	10.85	11.05	10.63	10.97	18,305	+0.35(+3.27%)
Oct 08, 2003	11.03	11.05	10.57	10.62	28,904	-0.43(-3.85%)
Oct 07, 2003	10.76	11.07	10.76	11.05	10,638	+0.14(+1.26%)
Oct 06, 2003	10.77	10.91	10.53	10.91	21,401	+0.09(+0.80%)
Oct 03, 2003	10.49	10.83	10.31	10.83	26,857	+0.41(+3.90%)
Oct 02, 2003	10.85	10.85	10.38	10.42	32,071	-0.32(-2.94%)

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.