Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.64	14.88	14.55	14.88	1,529	+0.35(+2.43%)
Dec 30, 2003	14.25	14.53	14.25	14.53	1,420	+0.34(+2.39%)
Dec 29, 2003	14.02	14.23	14.02	14.19	1,417	+0.30(+2.17%)
Dec 26, 2003	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
Dec 24, 2003	14.01	14.01	13.88	13.89	873	-0.12(-0.85%)
Dec 23, 2003	13.96	14.01	13.96	14.01	546	+0.27(+2.00%)
Dec 22, 2003	13.70	13.93	13.70	13.73	1,732	+0.10(+0.70%)
Dec 19, 2003	13.57	13.63	13.57	13.63	218	+0.18(+1.36%)
Dec 18, 2003	13.45	13.45	13.45	13.45	873	+0.13(+1.00%)
Dec 17, 2003	13.32	13.32	13.32	13.32	965	-0.13(-0.99%)
Dec 16, 2003	13.45	13.45	13.45	13.45	0	+0.00(+0.00%)
Dec 15, 2003	13.39	13.45	13.39	13.45	327	+0.25(+1.87%)
Dec 12, 2003	13.20	13.20	13.20	13.20	1,092	-0.07(-0.52%)
Dec 11, 2003	13.27	13.27	13.27	13.27	655	+0.00(+0.00%)
Dec 10, 2003	13.27	13.27	13.27	13.27	620	+0.00(+0.03%)
Dec 09, 2003	13.27	13.27	13.27	13.27	0	+0.00(+0.00%)
Dec 08, 2003	13.27	13.27	13.27	13.27	655	-0.01(-0.04%)
Dec 05, 2003	13.45	13.44	13.28	13.27	1,420	-0.18(-1.32%)
Dec 04, 2003	13.33	13.45	13.33	13.45	436	+0.28(+2.16%)
Dec 03, 2003	13.17	13.17	13.17	13.17	218	-0.16(-1.20%)
Dec 02, 2003	13.33	13.33	13.33	13.33	436	+0.01(+0.07%)
Dec 01, 2003	13.32	13.32	13.32	13.32	1,387	+0.04(+0.28%)
Nov 28, 2003	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 26, 2003	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 25, 2003	13.28	13.28	13.28	13.28	0	+0.00(+0.00%)
Nov 24, 2003	13.29	13.29	13.28	13.28	218	+0.01(+0.07%)
Nov 21, 2003	13.27	13.27	13.27	13.27	0	+0.00(+0.00%)
Nov 20, 2003	13.29	13.29	13.27	13.27	7,430	+0.00(+0.00%)
Nov 19, 2003	13.27	13.27	13.27	13.27	0	+0.00(+0.00%)
Nov 18, 2003	13.27	13.27	13.27	13.27	8,306	+0.08(+0.62%)
Nov 17, 2003	13.27	13.29	13.19	13.19	546	-0.22(-1.64%)
Nov 14, 2003	13.38	13.45	13.38	13.41	873	+0.37(+2.81%)
Nov 13, 2003	13.04	13.04	13.04	13.04	0	+0.00(+0.00%)
Nov 12, 2003	13.27	13.27	13.04	13.04	546	-0.40(-2.96%)
Nov 11, 2003	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Nov 10, 2003	13.44	13.44	13.44	13.44	0	+0.00(+0.00%)
Nov 07, 2003	13.44	13.44	13.44	13.44	218	+0.42(+3.23%)
Nov 06, 2003	13.02	13.02	13.02	13.02	0	+0.00(+0.00%)
Nov 05, 2003	13.53	13.53	12.95	13.02	764	-0.55(-4.05%)
Nov 04, 2003	13.16	13.57	13.16	13.57	1,092	+0.78(+6.12%)
Nov 03, 2003	12.71	12.84	12.71	12.79	633	+0.11(+0.87%)
Oct 31, 2003	12.68	12.68	12.68	12.68	218	-0.02(-0.18%)
Oct 30, 2003	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Oct 29, 2003	12.67	12.70	12.67	12.70	218	+0.00(+0.00%)
Oct 28, 2003	12.59	12.70	12.54	12.70	1,966	+0.11(+0.91%)
Oct 27, 2003	12.59	12.59	12.59	12.59	436	+0.16(+1.29%)
Oct 24, 2003	12.59	12.59	12.43	12.43	764	-0.16(-1.27%)
Oct 23, 2003	12.59	12.59	12.59	12.59	109	+0.10(+0.81%)
Oct 22, 2003	12.49	12.49	12.49	12.49	109	+0.00(+0.00%)
Oct 21, 2003	12.49	12.49	12.49	12.49	0	+0.00(+0.00%)
Oct 20, 2003	12.49	12.49	12.49	12.49	436	-0.10(-0.80%)
Oct 17, 2003	12.59	12.59	12.59	12.59	0	+0.39(+3.23%)
Oct 16, 2003	12.19	12.19	12.19	12.19	0	+0.00(+0.00%)
Oct 15, 2003	12.43	12.54	12.19	12.19	1,310	-0.35(-2.81%)
Oct 14, 2003	12.55	12.55	12.55	12.55	109	+0.00(+0.04%)
Oct 13, 2003	12.54	12.54	12.54	12.54	0	+0.00(+0.00%)
Oct 10, 2003	12.54	12.54	12.54	12.54	163	+0.12(+0.96%)
Oct 09, 2003	12.44	12.44	12.42	12.42	327	-0.01(-0.08%)
Oct 08, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Oct 07, 2003	12.43	12.43	12.43	12.43	0	+0.00(+0.00%)
Oct 06, 2003	12.43	12.43	12.43	12.43	109	-0.08(-0.62%)
Oct 03, 2003	12.51	12.51	12.51	12.51	0	+0.00(+0.00%)
Oct 02, 2003	12.54	12.59	12.51	12.51	2,621	-0.08(-0.62%)

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.