Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.27	16.27	16.27	16.27	260	-0.02(-0.12%)
Dec 30, 2003	15.73	16.29	15.73	16.29	7,140	+0.65(+4.17%)
Dec 29, 2003	15.64	15.64	15.64	15.64	10,080	+0.06(+0.37%)
Dec 26, 2003	15.58	15.58	15.58	15.58	5,678	+0.18(+1.17%)
Dec 24, 2003	15.40	15.40	15.40	15.40	1,641	-0.53(-3.30%)
Dec 23, 2003	15.92	15.92	15.92	15.92	521	+0.08(+0.48%)
Dec 22, 2003	15.64	15.85	15.64	15.85	6,887	+0.36(+2.35%)
Dec 19, 2003	15.41	15.53	15.41	15.48	7,260	-0.06(-0.37%)
Dec 18, 2003	15.54	15.54	15.54	15.54	1,303	+0.18(+1.20%)
Dec 17, 2003	15.39	15.39	15.36	15.36	1,498	-0.26(-1.67%)
Dec 16, 2003	15.66	15.66	15.62	15.62	50,304	-0.12(-0.73%)
Dec 15, 2003	15.77	15.92	15.68	15.73	47,612	+0.01(+0.07%)
Dec 12, 2003	15.72	15.72	15.62	15.72	36,744	+0.08(+0.54%)
Dec 11, 2003	15.54	15.72	15.64	15.64	3,127	+0.10(+0.62%)
Dec 10, 2003	15.73	15.75	15.45	15.54	48,412	-0.38(-2.41%)
Dec 09, 2003	15.76	15.92	15.76	15.92	5,201	+0.15(+0.97%)
Dec 08, 2003	15.55	15.77	15.36	15.77	19,125	+0.33(+2.14%)
Dec 05, 2003	15.40	15.40	15.35	15.44	18,354	-0.27(-1.73%)
Dec 04, 2003	15.33	15.73	15.04	15.71	12,029	+0.35(+2.30%)
Dec 03, 2003	14.84	16.19	14.84	15.36	41,526	+0.41(+2.75%)
Dec 02, 2003	14.77	14.96	14.64	14.95	4,560	+0.25(+1.72%)
Dec 01, 2003	14.58	14.70	14.45	14.70	15,500	+0.12(+0.79%)
Nov 28, 2003	14.58	14.58	14.58	14.58	5,472	+0.00(+0.00%)
Nov 26, 2003	14.58	14.58	14.45	14.58	2,897	+0.19(+1.33%)
Nov 25, 2003	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Nov 24, 2003	14.39	14.39	14.39	14.39	1,042	+0.00(+0.00%)
Nov 21, 2003	14.20	14.39	14.39	14.39	2,084	+0.19(+1.35%)
Nov 20, 2003	14.01	14.20	14.01	14.20	4,841	+0.27(+1.93%)
Nov 19, 2003	13.93	14.01	13.93	13.93	3,166	-0.08(-0.55%)
Nov 18, 2003	13.93	14.01	13.93	14.01	1,329	+0.08(+0.55%)
Nov 17, 2003	13.93	13.93	13.93	13.93	4,451	-0.08(-0.55%)
Nov 14, 2003	14.01	14.01	13.93	14.01	3,335	+0.08(+0.55%)
Nov 13, 2003	13.91	13.97	13.91	13.93	31,191	-0.16(-1.12%)
Nov 12, 2003	14.12	14.12	14.09	14.09	2,084	+0.18(+1.27%)
Nov 11, 2003	14.14	14.14	13.81	13.91	4,258	+0.00(+0.00%)
Nov 10, 2003	13.62	13.91	13.62	13.91	1,438	+0.12(+0.86%)
Nov 07, 2003	13.76	13.79	13.76	13.79	781	+0.17(+1.24%)
Nov 06, 2003	13.78	13.78	13.62	13.62	23,753	-0.10(-0.70%)
Nov 05, 2003	13.52	13.72	13.52	13.72	4,951	+0.13(+0.93%)
Nov 04, 2003	13.97	13.97	13.59	13.59	9,123	-0.16(-1.14%)
Nov 03, 2003	13.75	13.75	13.75	13.75	435	-0.24(-1.70%)
Oct 31, 2003	13.99	13.99	13.99	13.99	3,127	+0.00(+0.03%)
Oct 30, 2003	13.98	13.98	13.98	13.98	521	-0.00(-0.03%)
Oct 29, 2003	13.99	13.99	13.96	13.99	2,866	+0.00(+0.00%)
Oct 28, 2003	14.04	14.08	13.97	13.99	27,363	-0.01(-0.08%)
Oct 27, 2003	14.00	14.00	13.62	14.00	1,042	-0.01(-0.05%)
Oct 24, 2003	14.01	14.01	14.01	14.01	260	+0.61(+4.58%)
Oct 23, 2003	14.04	14.04	13.39	13.39	29,187	-0.66(-4.67%)
Oct 22, 2003	14.20	14.20	14.05	14.05	3,127	-0.25(-1.72%)
Oct 21, 2003	14.29	14.29	14.29	14.29	13,030	+0.00(+0.00%)
Oct 20, 2003	14.52	14.52	14.27	14.29	4,430	-0.29(-1.97%)
Oct 17, 2003	14.59	14.59	14.58	14.58	8,078	+0.00(+0.00%)
Oct 16, 2003	14.58	14.58	14.58	14.58	0	+0.00(+0.00%)
Oct 15, 2003	14.59	14.64	14.58	14.58	2,345	+0.06(+0.40%)
Oct 14, 2003	14.52	14.52	14.52	14.52	521	+0.23(+1.61%)
Oct 13, 2003	14.30	14.30	14.29	14.29	1,042	-0.19(-1.32%)
Oct 10, 2003	14.10	14.59	14.09	14.49	14,593	+0.46(+3.28%)
Oct 09, 2003	14.03	14.03	14.03	14.03	260	-0.17(-1.22%)
Oct 08, 2003	14.04	14.33	14.04	14.20	9,003	+0.29(+2.07%)
Oct 07, 2003	13.87	13.91	13.87	13.91	8,860	+0.08(+0.61%)
Oct 06, 2003	13.83	13.83	13.83	13.83	260	-0.08(-0.61%)
Oct 03, 2003	13.97	13.97	13.79	13.91	6,515	+0.12(+0.83%)
Oct 02, 2003	13.91	14.00	13.79	13.79	3,127	-0.12(-0.83%)

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.