Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.44	15.53	14.91	14.95	238,258	-0.47(-3.03%)
Dec 30, 2003	15.54	15.55	15.34	15.41	357,956	-0.09(-0.56%)
Dec 29, 2003	15.33	15.52	15.22	15.50	210,391	+0.35(+2.28%)
Dec 26, 2003	15.07	15.26	15.07	15.15	50,372	+0.03(+0.20%)
Dec 24, 2003	15.39	15.44	15.12	15.12	151,086	-0.30(-1.96%)
Dec 23, 2003	14.97	15.43	14.96	15.43	491,355	+0.31(+2.06%)
Dec 22, 2003	14.92	15.12	14.92	15.12	249,457	+0.06(+0.40%)
Dec 19, 2003	14.87	15.11	14.79	15.06	646,698	+0.16(+1.04%)
Dec 18, 2003	14.21	14.92	14.21	14.90	585,457	+0.16(+1.11%)
Dec 17, 2003	14.60	14.80	14.48	14.74	211,769	-0.07(-0.50%)
Dec 16, 2003	14.35	14.90	14.28	14.81	427,700	+0.45(+3.16%)
Dec 15, 2003	14.83	14.87	14.29	14.36	505,311	-0.47(-3.18%)
Dec 12, 2003	14.69	14.94	14.56	14.83	495,935	-0.01(-0.09%)
Dec 11, 2003	14.48	15.12	14.25	14.84	470,850	+0.36(+2.51%)
Dec 10, 2003	14.37	14.48	14.18	14.48	309,622	+0.10(+0.66%)
Dec 09, 2003	14.34	14.49	14.13	14.38	479,074	-0.05(-0.33%)
Dec 08, 2003	14.39	14.55	14.34	14.43	306,707	-0.19(-1.30%)
Dec 05, 2003	14.63	14.68	14.53	14.62	266,997	-0.01(-0.06%)
Dec 04, 2003	14.63	14.66	14.35	14.63	480,820	-0.06(-0.38%)
Dec 03, 2003	14.75	14.91	14.67	14.68	531,827	-0.24(-1.59%)
Dec 02, 2003	14.68	14.95	14.34	14.92	384,917	+0.00(+0.00%)
Dec 01, 2003	14.25	14.99	14.04	14.92	942,763	+0.87(+6.21%)
Nov 28, 2003	14.12	14.21	14.04	14.05	99,285	-0.19(-1.33%)
Nov 26, 2003	14.16	14.24	14.02	14.24	317,879	+0.13(+0.95%)
Nov 25, 2003	13.70	14.15	13.65	14.11	417,616	+0.21(+1.49%)
Nov 24, 2003	13.70	14.04	13.56	13.90	369,781	+0.21(+1.51%)
Nov 21, 2003	13.58	13.74	13.56	13.69	279,162	+0.11(+0.79%)
Nov 20, 2003	13.51	13.65	13.43	13.58	468,486	-0.02(-0.13%)
Nov 19, 2003	13.43	13.67	13.43	13.60	248,420	+0.10(+0.77%)
Nov 18, 2003	13.47	13.69	13.47	13.50	304,787	-0.11(-0.79%)
Nov 17, 2003	13.50	13.61	13.41	13.60	568,121	+0.01(+0.10%)
Nov 14, 2003	13.37	13.63	13.37	13.59	918,940	+0.04(+0.32%)
Nov 13, 2003	13.00	13.61	13.00	13.55	1,225,950	+0.30(+2.28%)
Nov 12, 2003	12.78	13.29	12.78	13.25	510,847	+0.45(+3.55%)
Nov 11, 2003	12.63	12.85	12.61	12.79	287,882	+0.10(+0.75%)
Nov 10, 2003	12.76	12.91	12.64	12.70	164,826	-0.13(-1.01%)
Nov 07, 2003	12.57	12.91	12.57	12.83	287,898	+0.19(+1.54%)
Nov 06, 2003	12.52	12.68	12.45	12.63	148,410	+0.02(+0.17%)
Nov 05, 2003	12.21	12.74	11.88	12.61	306,301	+0.42(+3.44%)
Nov 04, 2003	12.23	12.36	12.07	12.19	122,849	+0.06(+0.50%)
Nov 03, 2003	12.12	12.39	11.80	12.13	106,463	+0.16(+1.37%)
Oct 31, 2003	11.89	12.32	11.80	11.97	191,368	+0.01(+0.07%)
Oct 30, 2003	12.11	12.31	11.94	11.96	84,939	-0.16(-1.28%)
Oct 29, 2003	12.24	12.24	11.90	12.11	176,857	+0.19(+1.63%)
Oct 28, 2003	11.82	12.05	11.79	11.92	145,795	-0.09(-0.72%)
Oct 27, 2003	11.63	12.01	11.63	12.01	69,231	+0.44(+3.85%)
Oct 24, 2003	11.51	11.79	11.41	11.56	164,395	+0.03(+0.26%)
Oct 23, 2003	11.61	11.75	11.51	11.53	150,503	-0.08(-0.71%)
Oct 22, 2003	11.92	11.92	11.60	11.61	197,506	-0.31(-2.57%)
Oct 21, 2003	12.06	12.09	11.75	11.92	102,557	-0.16(-1.29%)
Oct 20, 2003	12.07	12.16	11.88	12.08	148,660	+0.20(+1.68%)
Oct 17, 2003	12.13	12.18	11.83	11.88	161,385	-0.23(-1.89%)
Oct 16, 2003	12.14	12.16	11.97	12.11	168,100	-0.03(-0.29%)
Oct 15, 2003	12.18	12.20	12.07	12.14	147,972	+0.03(+0.25%)
Oct 14, 2003	12.09	12.21	11.82	12.11	158,296	+0.07(+0.57%)
Oct 13, 2003	11.81	12.18	11.81	12.04	139,023	+0.16(+1.38%)
Oct 10, 2003	11.88	11.98	11.76	11.88	197,437	-0.21(-1.75%)
Oct 09, 2003	11.92	12.09	11.75	12.09	238,415	+0.10(+0.79%)
Oct 08, 2003	12.00	12.17	11.89	11.99	95,546	-0.06(-0.50%)
Oct 07, 2003	11.89	12.09	11.85	12.05	84,707	+0.21(+1.75%)
Oct 06, 2003	12.09	12.14	11.82	11.85	240,321	-0.25(-2.04%)
Oct 03, 2003	11.44	12.12	11.38	12.09	344,411	+0.59(+5.14%)
Oct 02, 2003	11.59	11.70	11.40	11.50	175,174	-0.06(-0.52%)

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.