Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.88	10.88	10.88	10.88	1,351	+0.00(+0.00%)
Dec 30, 2003	10.88	10.88	10.88	10.88	0	+0.00(+0.00%)
Dec 29, 2003	10.78	10.88	10.79	10.88	7,566	+0.10(+0.96%)
Dec 26, 2003	10.78	10.78	10.78	10.78	405	+0.01(+0.14%)
Dec 24, 2003	10.75	10.76	10.75	10.76	5,809	+0.01(+0.07%)
Dec 23, 2003	10.72	10.75	10.72	10.75	7,566	+0.05(+0.48%)
Dec 22, 2003	10.73	10.73	10.70	10.70	3,512	-0.05(-0.48%)
Dec 19, 2003	10.73	10.76	10.72	10.75	5,539	+0.02(+0.21%)
Dec 18, 2003	10.75	10.75	10.73	10.73	1,351	-0.05(-0.48%)
Dec 17, 2003	10.78	10.78	10.78	10.78	675	+0.05(+0.48%)
Dec 16, 2003	10.73	10.73	10.73	10.73	1,351	+0.01(+0.14%)
Dec 15, 2003	10.69	10.72	10.69	10.72	1,621	+0.04(+0.42%)
Dec 12, 2003	10.73	10.73	10.66	10.67	16,619	-0.03(-0.28%)
Dec 11, 2003	10.72	10.75	10.70	10.70	5,539	-0.03(-0.28%)
Dec 10, 2003	10.73	10.74	10.73	10.73	4,728	+0.00(+0.00%)
Dec 09, 2003	10.77	10.77	10.73	10.73	4,999	-0.01(-0.07%)
Dec 08, 2003	10.73	10.74	10.73	10.74	3,377	+0.03(+0.28%)
Dec 05, 2003	10.69	10.72	10.69	10.71	2,702	+0.07(+0.70%)
Dec 04, 2003	10.61	10.64	10.61	10.64	3,783	+0.03(+0.28%)
Dec 03, 2003	10.69	10.69	10.61	10.61	9,728	-0.08(-0.76%)
Dec 02, 2003	10.69	10.72	10.69	10.69	23,780	-0.01(-0.07%)
Dec 01, 2003	10.77	10.77	10.69	10.69	17,835	-0.12(-1.09%)
Nov 28, 2003	10.81	10.81	10.81	10.81	2,972	+0.05(+0.48%)
Nov 26, 2003	10.81	10.81	10.76	10.76	3,107	-0.05(-0.48%)
Nov 25, 2003	10.72	10.81	10.72	10.81	26,887	-0.01(-0.07%)
Nov 24, 2003	10.84	10.85	10.74	10.82	11,349	-0.02(-0.20%)
Nov 21, 2003	10.63	10.76	10.75	10.84	11,214	+0.21(+2.02%)
Nov 20, 2003	10.73	10.73	10.63	10.63	41,615	-0.30(-2.71%)
Nov 19, 2003	10.92	10.93	10.92	10.92	12,295	+0.00(+0.00%)
Nov 18, 2003	10.92	10.92	10.92	10.92	2,702	-0.01(-0.14%)
Nov 17, 2003	10.94	10.94	10.94	10.94	6,080	+0.02(+0.20%)
Nov 14, 2003	10.92	10.92	10.89	10.92	6,215	+0.04(+0.41%)
Nov 13, 2003	10.87	10.87	10.87	10.87	0	+0.00(+0.00%)
Nov 12, 2003	10.87	10.87	10.87	10.87	6,485	+0.07(+0.62%)
Nov 11, 2003	10.85	10.85	10.81	10.81	4,323	-0.06(-0.54%)
Nov 10, 2003	10.86	10.86	10.86	10.86	945	-0.01(-0.14%)
Nov 07, 2003	10.88	10.88	10.88	10.88	0	+0.00(+0.00%)
Nov 06, 2003	10.85	10.88	10.85	10.88	3,783	+0.07(+0.68%)
Nov 05, 2003	10.72	10.84	10.67	10.81	9,052	-0.09(-0.82%)
Nov 04, 2003	10.89	10.89	10.89	10.89	0	+0.00(+0.00%)
Nov 03, 2003	10.89	10.89	10.89	10.89	540	+0.16(+1.45%)
Oct 31, 2003	10.74	10.74	10.74	10.74	0	+0.00(+0.00%)
Oct 30, 2003	10.74	10.74	10.74	10.74	1,891	-0.07(-0.62%)
Oct 29, 2003	10.86	10.89	10.77	10.81	34,724	-0.06(-0.54%)
Oct 28, 2003	10.90	10.91	10.84	10.86	9,052	-0.01(-0.14%)
Oct 27, 2003	10.88	10.88	10.88	10.88	1,351	+0.03(+0.27%)
Oct 24, 2003	10.85	10.85	10.84	10.85	945	+0.01(+0.07%)
Oct 23, 2003	10.84	10.85	10.84	10.84	4,593	+0.01(+0.14%)
Oct 22, 2003	10.85	10.85	10.78	10.83	11,214	-0.07(-0.68%)
Oct 21, 2003	10.85	10.90	10.85	10.90	1,351	+0.12(+1.10%)
Oct 20, 2003	10.78	10.78	10.78	10.78	2,026	+0.00(+0.00%)
Oct 17, 2003	10.73	10.78	10.73	10.78	18,915	+0.13(+1.18%)
Oct 16, 2003	10.66	10.66	10.66	10.66	0	+0.00(+0.00%)
Oct 15, 2003	10.59	10.67	10.59	10.66	6,890	-0.01(-0.07%)
Oct 14, 2003	10.80	10.80	10.67	10.67	7,161	-0.18(-1.64%)
Oct 13, 2003	10.84	10.84	10.84	10.84	0	+0.00(+0.00%)
Oct 10, 2003	10.88	10.89	10.88	10.84	12,565	-0.09(-0.81%)
Oct 09, 2003	10.93	10.93	10.93	10.93	0	+0.00(+0.00%)
Oct 08, 2003	10.93	10.93	10.93	10.93	2,837	-0.01(-0.14%)
Oct 07, 2003	10.92	10.92	10.92	10.95	4,864	+0.03(+0.27%)
Oct 06, 2003	10.85	10.92	10.85	10.92	6,215	-0.01(-0.07%)
Oct 03, 2003	11.03	11.03	10.88	10.92	10,133	-0.14(-1.27%)
Oct 02, 2003	10.84	11.08	10.84	11.06	36,480	+0.21(+1.91%)

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.