Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	12.65	12.81	12.53	12.68	237,459	+0.00(+0.00%)
Dec 30, 2003	12.78	12.79	12.55	12.68	172,997	-0.07(-0.58%)
Dec 29, 2003	12.28	12.75	12.26	12.75	226,844	+0.50(+4.04%)
Dec 26, 2003	12.06	12.54	12.06	12.26	162,186	+0.08(+0.64%)
Dec 24, 2003	11.98	12.44	11.97	12.18	647,962	-0.63(-4.93%)
Dec 23, 2003	12.56	12.85	12.53	12.81	188,814	+0.25(+1.97%)
Dec 22, 2003	12.42	12.82	12.38	12.56	209,402	+0.18(+1.43%)
Dec 19, 2003	12.39	12.44	12.20	12.39	235,480	+0.11(+0.91%)
Dec 18, 2003	12.26	12.38	12.20	12.27	325,653	+0.02(+0.14%)
Dec 17, 2003	12.53	12.53	12.17	12.26	204,862	-0.18(-1.46%)
Dec 16, 2003	12.48	12.59	12.38	12.44	298,130	-0.07(-0.53%)
Dec 15, 2003	12.96	12.99	12.50	12.50	281,252	-0.26(-2.07%)
Dec 12, 2003	12.76	12.95	12.69	12.77	388,507	+0.03(+0.26%)
Dec 11, 2003	12.42	12.89	12.34	12.74	533,180	+0.31(+2.52%)
Dec 10, 2003	12.73	12.79	12.42	12.42	208,559	-0.28(-2.18%)
Dec 09, 2003	12.86	12.87	12.63	12.70	278,177	-0.09(-0.71%)
Dec 08, 2003	12.67	13.02	12.63	12.79	274,466	+0.12(+0.98%)
Dec 05, 2003	12.97	12.92	12.64	12.67	193,061	-0.30(-2.32%)
Dec 04, 2003	12.96	12.97	12.76	12.97	317,017	+0.08(+0.61%)
Dec 03, 2003	13.00	13.19	12.89	12.89	398,175	-0.12(-0.89%)
Dec 02, 2003	13.02	13.14	13.00	13.00	201,761	-0.06(-0.47%)
Dec 01, 2003	12.79	13.07	12.75	13.07	274,552	+0.33(+2.56%)
Nov 28, 2003	12.74	12.90	12.74	12.74	73,273	-0.00(-0.03%)
Nov 26, 2003	12.72	12.97	12.57	12.74	145,937	+0.02(+0.19%)
Nov 25, 2003	12.56	12.78	12.50	12.72	279,364	+0.15(+1.18%)
Nov 24, 2003	12.34	12.62	12.34	12.57	247,053	+0.23(+1.84%)
Nov 21, 2003	12.35	12.40	12.33	12.34	187,967	-0.01(-0.07%)
Nov 20, 2003	12.32	12.44	12.30	12.35	263,073	+0.02(+0.17%)
Nov 19, 2003	12.26	12.63	12.19	12.33	374,563	+0.07(+0.54%)
Nov 18, 2003	12.39	12.53	12.27	12.27	396,926	-0.12(-0.93%)
Nov 17, 2003	12.48	12.48	12.31	12.38	333,168	-0.10(-0.83%)
Nov 14, 2003	12.59	12.70	12.45	12.48	197,432	-0.14(-1.11%)
Nov 13, 2003	12.53	12.79	12.48	12.62	555,189	+0.01(+0.10%)
Nov 12, 2003	11.75	13.15	11.70	12.61	1,871,740	+1.00(+8.64%)
Nov 11, 2003	11.62	11.65	11.51	11.61	195,286	-0.01(-0.07%)
Nov 10, 2003	11.73	11.77	11.60	11.62	222,531	-0.12(-0.99%)
Nov 07, 2003	11.82	11.93	11.71	11.73	164,581	-0.03(-0.25%)
Nov 06, 2003	11.65	11.79	11.56	11.76	166,796	+0.16(+1.39%)
Nov 05, 2003	11.73	11.77	11.39	11.60	248,428	-0.11(-0.92%)
Nov 04, 2003	11.84	11.94	11.71	11.71	239,433	-0.05(-0.43%)
Nov 03, 2003	11.51	11.83	11.48	11.76	183,103	+0.28(+2.46%)
Oct 31, 2003	11.47	11.61	11.44	11.48	381,076	+0.02(+0.18%)
Oct 30, 2003	11.49	11.59	11.45	11.46	164,135	-0.03(-0.29%)
Oct 29, 2003	11.31	11.53	11.28	11.49	420,927	+0.20(+1.79%)
Oct 28, 2003	11.25	11.36	11.18	11.29	603,466	+0.15(+1.33%)
Oct 27, 2003	11.06	11.25	11.04	11.14	534,795	+0.07(+0.67%)
Oct 24, 2003	11.23	11.31	11.00	11.06	282,797	-0.21(-1.90%)
Oct 23, 2003	11.19	11.35	11.13	11.28	260,613	-0.07(-0.58%)
Oct 22, 2003	11.26	11.37	11.07	11.35	447,888	+0.04(+0.37%)
Oct 21, 2003	11.36	11.39	11.23	11.30	599,355	-0.09(-0.76%)
Oct 20, 2003	11.54	11.59	11.35	11.39	325,944	-0.08(-0.68%)
Oct 17, 2003	11.60	11.72	11.14	11.47	739,910	-0.11(-0.93%)
Oct 16, 2003	11.45	11.59	11.49	11.58	737,460	+0.13(+1.12%)
Oct 15, 2003	11.23	11.49	10.78	11.45	1,230,586	+0.27(+2.40%)
Oct 14, 2003	11.12	11.18	11.06	11.18	241,607	+0.07(+0.59%)
Oct 13, 2003	10.92	11.18	10.92	11.11	137,798	+0.20(+1.85%)
Oct 10, 2003	10.98	10.98	10.77	10.91	230,633	-0.04(-0.38%)
Oct 09, 2003	11.16	11.20	10.83	10.95	230,051	-0.16(-1.45%)
Oct 08, 2003	11.14	11.17	10.94	11.11	376,451	-0.05(-0.48%)
Oct 07, 2003	10.78	11.17	10.78	11.17	311,071	+0.34(+3.16%)
Oct 06, 2003	10.77	10.86	10.72	10.83	193,280	+0.10(+0.89%)
Oct 03, 2003	10.94	11.00	10.63	10.73	420,894	-0.14(-1.29%)
Oct 02, 2003	10.83	10.94	10.80	10.87	420,859	+0.02(+0.23%)

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.