Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.65	15.70	15.37	15.37	224,527	-0.29(-1.83%)
Dec 30, 2003	15.85	15.85	15.64	15.65	112,789	-0.21(-1.32%)
Dec 29, 2003	15.61	15.88	15.63	15.86	172,019	+0.26(+1.65%)
Dec 26, 2003	15.56	15.64	15.51	15.61	88,529	+0.08(+0.49%)
Dec 24, 2003	15.55	15.57	15.40	15.53	74,457	+0.06(+0.37%)
Dec 23, 2003	15.50	15.56	15.42	15.47	213,501	-0.01(-0.06%)
Dec 22, 2003	15.28	15.48	15.03	15.48	381,844	+0.14(+0.93%)
Dec 19, 2003	15.54	15.57	15.15	15.34	262,019	-0.20(-1.29%)
Dec 18, 2003	15.49	15.65	15.49	15.54	341,622	-0.06(-0.37%)
Dec 17, 2003	15.43	15.56	15.35	15.60	226,628	-0.03(-0.18%)
Dec 16, 2003	15.57	15.64	15.48	15.63	207,515	+0.13(+0.86%)
Dec 15, 2003	15.45	15.66	15.45	15.49	282,917	+0.11(+0.74%)
Dec 12, 2003	15.41	15.43	15.22	15.38	343,198	-0.08(-0.49%)
Dec 11, 2003	15.38	15.52	15.26	15.45	241,225	+0.12(+0.81%)
Dec 10, 2003	15.50	15.51	15.25	15.33	170,863	-0.07(-0.43%)
Dec 09, 2003	15.66	15.66	15.29	15.40	201,214	-0.09(-0.55%)
Dec 08, 2003	15.25	15.51	15.25	15.48	235,239	+0.34(+2.26%)
Dec 05, 2003	15.29	15.29	15.13	15.14	117,094	-0.19(-1.24%)
Dec 04, 2003	15.32	15.38	15.22	15.33	252,882	+0.06(+0.37%)
Dec 03, 2003	15.45	15.66	15.26	15.27	328,915	-0.46(-2.91%)
Dec 02, 2003	16.19	16.19	15.69	15.73	148,810	-0.22(-1.37%)
Dec 01, 2003	15.71	16.05	15.71	15.95	369,977	+0.37(+2.38%)
Nov 28, 2003	15.55	15.76	15.49	15.58	67,316	+0.03(+0.18%)
Nov 26, 2003	15.60	15.64	15.30	15.55	236,499	+0.00(+0.00%)
Nov 25, 2003	15.76	15.76	15.54	15.55	286,278	-0.26(-1.63%)
Nov 24, 2003	15.36	15.81	15.24	15.81	543,151	+0.69(+4.53%)
Nov 21, 2003	15.22	15.22	15.01	15.12	288,063	-0.10(-0.63%)
Nov 20, 2003	15.24	15.31	15.11	15.22	248,577	-0.07(-0.44%)
Nov 19, 2003	15.33	15.39	15.14	15.28	307,281	+0.10(+0.63%)
Nov 18, 2003	15.57	15.62	15.16	15.19	280,712	-0.29(-1.85%)
Nov 17, 2003	15.34	15.55	15.33	15.47	388,880	-0.27(-1.69%)
Nov 14, 2003	15.68	15.77	15.57	15.74	400,957	-0.01(-0.06%)
Nov 13, 2003	15.54	15.80	15.53	15.75	321,564	+0.16(+1.04%)
Nov 12, 2003	15.10	15.64	15.10	15.59	261,494	+0.47(+3.09%)
Nov 11, 2003	15.38	15.48	15.05	15.12	334,166	-0.23(-1.49%)
Nov 10, 2003	15.67	15.67	15.24	15.35	448,215	-0.32(-2.07%)
Nov 07, 2003	15.65	15.65	15.45	15.67	499,254	+0.15(+0.98%)
Nov 06, 2003	14.71	15.52	14.71	15.52	775,241	+0.81(+5.50%)
Nov 05, 2003	14.65	14.76	14.62	14.71	674,634	+0.13(+0.91%)
Nov 04, 2003	14.63	14.74	14.58	14.58	292,980	-0.20(-1.35%)
Nov 03, 2003	14.53	14.79	14.47	14.78	400,837	+0.25(+1.70%)
Oct 31, 2003	14.67	14.71	14.53	14.53	261,914	-0.14(-0.97%)
Oct 30, 2003	14.74	14.75	14.58	14.67	284,178	-0.10(-0.71%)
Oct 29, 2003	14.72	14.84	14.67	14.78	305,916	-0.09(-0.58%)
Oct 28, 2003	14.88	14.88	14.43	14.86	486,337	-0.01(-0.06%)
Oct 27, 2003	14.71	14.90	14.71	14.87	349,394	+0.26(+1.76%)
Oct 24, 2003	14.62	14.68	14.48	14.62	335,741	-0.06(-0.39%)
Oct 23, 2003	14.50	14.68	14.49	14.67	865,556	+0.10(+0.65%)
Oct 22, 2003	14.57	14.82	14.31	14.58	646,384	+0.01(+0.07%)
Oct 21, 2003	14.66	14.78	14.57	14.57	918,275	-0.10(-0.65%)
Oct 20, 2003	14.97	14.97	14.59	14.66	6,304,320	+0.14(+0.98%)
Oct 17, 2003	14.42	14.71	14.25	14.52	950,830	+0.10(+0.73%)
Oct 16, 2003	14.25	14.45	14.25	14.42	662,241	+0.26(+1.82%)
Oct 15, 2003	14.25	14.37	13.96	14.16	1,767,448	+0.57(+4.20%)
Oct 14, 2003	13.38	13.61	13.34	13.59	592,300	+0.09(+0.63%)
Oct 13, 2003	13.62	13.67	13.28	13.50	481,926	-0.11(-0.84%)
Oct 10, 2003	13.71	13.71	13.52	13.62	680,094	+0.22(+1.63%)
Oct 09, 2003	13.25	13.55	13.20	13.40	567,305	+0.24(+1.81%)
Oct 08, 2003	13.02	13.22	13.05	13.16	541,156	+0.14(+1.10%)
Oct 07, 2003	12.81	13.02	12.49	13.02	1,413,749	+0.10(+0.74%)
Oct 06, 2003	13.33	13.81	12.86	12.92	2,122,198	-1.51(-10.49%)
Oct 03, 2003	14.66	14.81	14.43	14.44	503,245	-0.14(-0.98%)
Oct 02, 2003	14.59	14.65	14.51	14.58	455,462	-0.21(-1.42%)

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.