Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.86	10.86	10.86	10.86	148	+0.11(+1.00%)
Dec 30, 2003	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Dec 29, 2003	11.02	11.02	10.75	10.75	781	-0.22(-1.96%)
Dec 26, 2003	10.97	10.97	10.97	10.97	0	+0.00(+0.00%)
Dec 24, 2003	10.97	10.97	10.97	10.97	0	+0.00(+0.00%)
Dec 23, 2003	11.29	11.29	10.97	10.97	555	+0.11(+0.99%)
Dec 22, 2003	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Dec 19, 2003	10.86	10.86	10.86	10.86	297	+0.01(+0.10%)
Dec 18, 2003	10.97	10.97	10.33	10.85	1,041	+0.55(+5.38%)
Dec 17, 2003	10.30	10.30	10.30	10.30	148	-0.05(-0.52%)
Dec 16, 2003	10.35	10.35	10.35	10.35	446	-0.05(-0.47%)
Dec 15, 2003	11.37	11.37	10.26	10.40	5,393	+0.05(+0.47%)
Dec 12, 2003	10.30	10.35	10.16	10.35	1,934	-0.94(-8.33%)
Dec 11, 2003	11.05	11.29	10.46	11.29	1,339	-0.11(-0.94%)
Dec 10, 2003	10.16	11.40	10.16	11.40	2,008	+1.40(+13.98%)
Dec 09, 2003	11.44	11.44	10.00	10.00	7,448	-1.29(-11.43%)
Dec 08, 2003	11.43	11.43	11.21	11.29	892	-0.15(-1.27%)
Dec 05, 2003	11.29	11.44	11.44	11.44	595	+0.15(+1.29%)
Dec 04, 2003	11.29	11.29	11.05	11.29	595	-0.08(-0.71%)
Dec 03, 2003	10.97	11.37	10.63	11.37	1,785	+0.32(+2.92%)
Dec 02, 2003	10.58	11.05	10.58	11.05	2,083	+0.55(+5.22%)
Dec 01, 2003	10.50	10.50	10.50	10.50	197	-0.12(-1.11%)
Nov 28, 2003	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Nov 26, 2003	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Nov 25, 2003	10.62	10.62	10.62	10.62	595	+0.00(+0.00%)
Nov 24, 2003	10.62	10.62	10.62	10.62	0	-0.40(-3.66%)
Nov 21, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Nov 20, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Nov 19, 2003	10.97	11.02	10.97	11.02	297	+0.13(+1.23%)
Nov 18, 2003	10.97	10.97	10.89	10.89	297	-0.13(-1.22%)
Nov 17, 2003	11.02	11.02	11.02	11.02	159	-0.27(-2.38%)
Nov 14, 2003	11.29	11.29	11.19	11.29	1,636	-0.16(-1.41%)
Nov 13, 2003	10.56	11.56	10.51	11.45	29,982	+0.78(+7.30%)
Nov 12, 2003	9.839	10.75	9.839	10.67	1,754	+0.83(+8.46%)
Nov 11, 2003	10.21	10.22	9.839	9.839	6,844	-0.38(-3.68%)
Nov 10, 2003	9.914	10.22	9.914	10.22	327	+0.27(+2.70%)
Nov 07, 2003	10.75	10.75	9.946	9.946	1,636	-0.56(-5.37%)
Nov 06, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Nov 05, 2003	10.46	10.51	10.46	10.51	892	-0.24(-2.25%)
Nov 04, 2003	10.56	10.75	10.56	10.75	892	+0.53(+5.21%)
Nov 03, 2003	10.22	10.22	10.22	10.22	0	+0.00(+0.00%)
Oct 31, 2003	10.21	10.22	10.21	10.22	446	+0.41(+4.16%)
Oct 30, 2003	9.812	9.812	9.812	9.812	0	+0.00(+0.00%)
Oct 29, 2003	9.812	9.812	9.812	9.812	297	+0.00(+0.00%)
Oct 28, 2003	9.812	9.812	9.812	9.812	297	+0.13(+1.39%)
Oct 27, 2003	10.03	10.04	9.678	9.678	1,041	-0.16(-1.64%)
Oct 24, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 23, 2003	9.839	9.839	9.839	9.839	148	-0.48(-4.69%)
Oct 22, 2003	10.32	10.32	10.32	10.32	148	+0.48(+4.91%)
Oct 21, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 20, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 17, 2003	9.973	9.973	9.839	9.839	297	-0.22(-2.19%)
Oct 16, 2003	10.75	11.21	10.06	10.06	2,083	-0.69(-6.45%)
Oct 15, 2003	10.89	10.89	10.75	10.75	669	-0.16(-1.48%)
Oct 14, 2003	11.29	11.29	10.91	10.91	10,713	-0.38(-3.33%)
Oct 13, 2003	11.02	11.29	11.02	11.29	2,231	+0.40(+3.70%)
Oct 10, 2003	10.01	10.89	10.01	10.89	595	+0.25(+2.32%)
Oct 09, 2003	10.64	10.64	10.64	10.64	0	+0.00(+0.00%)
Oct 08, 2003	10.18	10.64	9.731	10.64	1,660	+0.37(+3.61%)
Oct 07, 2003	10.24	10.27	10.11	10.27	2,231	+0.03(+0.26%)
Oct 06, 2003	9.812	10.24	9.812	10.24	1,190	+0.11(+1.06%)
Oct 03, 2003	9.817	10.14	9.817	10.13	1,190	+0.03(+0.27%)
Oct 02, 2003	9.441	10.11	9.409	10.11	8,512	+0.67(+7.06%)

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.