Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.92	17.09	16.81	16.86	1,723,800	-0.14(-0.82%)
Dec 30, 2003	16.95	17.07	16.84	17.00	1,998,631	+0.00(+0.00%)
Dec 29, 2003	16.74	17.00	16.62	17.00	2,446,107	+0.30(+1.80%)
Dec 26, 2003	16.60	16.75	16.54	16.70	600,972	+0.16(+0.97%)
Dec 24, 2003	16.68	16.83	16.50	16.54	1,328,344	-0.15(-0.90%)
Dec 23, 2003	16.55	16.83	16.53	16.69	1,832,225	+0.14(+0.85%)
Dec 22, 2003	16.64	16.88	16.48	16.55	2,540,508	-0.07(-0.42%)
Dec 19, 2003	17.01	17.18	16.51	16.62	4,597,320	-0.43(-2.52%)
Dec 18, 2003	16.91	17.12	16.80	17.05	3,286,294	+0.13(+0.77%)
Dec 17, 2003	17.51	17.58	16.76	16.92	4,659,472	-0.55(-3.15%)
Dec 16, 2003	17.40	17.70	17.12	17.47	3,908,426	+0.44(+2.58%)
Dec 15, 2003	17.72	17.80	16.95	17.03	2,155,852	-0.32(-1.84%)
Dec 12, 2003	17.48	17.63	17.25	17.35	1,833,757	-0.16(-0.91%)
Dec 11, 2003	17.12	17.55	16.97	17.51	1,877,700	+0.51(+3.00%)
Dec 10, 2003	16.90	17.27	16.79	17.00	3,553,422	+0.10(+0.59%)
Dec 09, 2003	17.70	17.80	16.85	16.90	3,424,789	-0.65(-3.70%)
Dec 08, 2003	17.40	17.59	17.13	17.55	1,753,893	+0.10(+0.57%)
Dec 05, 2003	17.76	17.82	17.36	17.45	1,434,714	-0.31(-1.75%)
Dec 04, 2003	17.73	17.94	17.38	17.76	2,779,284	-0.03(-0.17%)
Dec 03, 2003	17.60	18.09	17.60	17.79	3,182,205	+0.19(+1.08%)
Dec 02, 2003	17.94	18.08	17.60	17.60	2,355,152	-0.46(-2.55%)
Dec 01, 2003	17.69	18.20	17.66	18.06	3,147,339	+0.41(+2.32%)
Nov 28, 2003	17.38	17.78	17.31	17.65	1,075,755	-0.02(-0.11%)
Nov 26, 2003	17.77	17.90	17.43	17.67	2,311,126	+0.12(+0.68%)
Nov 25, 2003	17.74	17.75	17.39	17.55	2,078,967	-0.07(-0.40%)
Nov 24, 2003	16.92	17.73	16.92	17.62	4,175,520	+0.88(+5.26%)
Nov 21, 2003	16.55	16.78	16.35	16.74	2,100,675	+0.19(+1.15%)
Nov 20, 2003	16.50	16.99	16.48	16.55	2,318,174	-0.25(-1.49%)
Nov 19, 2003	16.60	16.98	16.60	16.80	2,639,610	+0.21(+1.27%)
Nov 18, 2003	17.01	17.16	16.55	16.59	3,136,434	-0.35(-2.07%)
Nov 17, 2003	17.23	17.50	16.79	16.94	3,786,169	-0.47(-2.70%)
Nov 14, 2003	18.24	18.28	17.30	17.41	3,508,654	-0.87(-4.76%)
Nov 13, 2003	18.13	18.40	17.96	18.28	2,210,482	-0.08(-0.44%)
Nov 12, 2003	17.79	18.43	17.78	18.36	3,488,794	+0.63(+3.55%)
Nov 11, 2003	17.60	18.00	17.56	17.73	2,648,685	+0.00(+0.00%)
Nov 10, 2003	17.65	18.07	17.65	17.73	2,545,142	-0.02(-0.11%)
Nov 07, 2003	18.50	18.54	17.71	17.75	4,051,709	-0.22(-1.22%)
Nov 06, 2003	17.39	18.05	17.35	17.97	4,526,437	+0.70(+4.05%)
Nov 05, 2003	17.40	17.50	17.12	17.27	2,846,163	-0.13(-0.75%)
Nov 04, 2003	17.60	17.86	17.39	17.40	1,902,208	-0.20(-1.14%)
Nov 03, 2003	17.26	17.71	17.12	17.60	2,253,127	+0.62(+3.65%)
Oct 31, 2003	17.50	17.50	16.98	16.98	2,526,535	-0.41(-2.36%)
Oct 30, 2003	17.40	17.95	17.39	17.39	2,508,534	-0.01(-0.06%)
Oct 29, 2003	17.50	17.95	17.28	17.40	3,236,810	-0.03(-0.17%)
Oct 28, 2003	17.00	17.45	16.96	17.43	2,389,903	+0.67(+4.00%)
Oct 27, 2003	16.52	17.10	16.45	16.76	2,907,300	+0.43(+2.63%)
Oct 24, 2003	16.76	16.76	16.01	16.33	3,411,200	-0.28(-1.69%)
Oct 23, 2003	16.31	16.79	16.31	16.61	3,531,200	-0.38(-2.24%)
Oct 22, 2003	17.47	17.65	16.97	16.99	3,357,900	-0.63(-3.58%)
Oct 21, 2003	17.34	17.69	17.26	17.62	2,612,112	+0.04(+0.23%)
Oct 20, 2003	17.55	17.87	16.94	17.58	5,861,707	+0.18(+1.03%)
Oct 17, 2003	17.96	18.00	17.30	17.40	3,896,710	-0.58(-3.23%)
Oct 16, 2003	17.62	18.00	17.62	17.98	2,584,689	+0.27(+1.52%)
Oct 15, 2003	18.47	18.50	17.66	17.71	2,786,953	-0.51(-2.80%)
Oct 14, 2003	18.01	18.29	17.82	18.22	2,306,081	+0.19(+1.05%)
Oct 13, 2003	18.25	18.38	17.79	18.03	2,013,727	+0.03(+0.17%)
Oct 10, 2003	18.36	18.37	17.53	18.00	1,680,006	+0.11(+0.61%)
Oct 09, 2003	18.19	18.30	17.76	17.89	3,250,352	+0.28(+1.59%)
Oct 08, 2003	17.85	18.08	17.50	17.61	2,350,652	-0.18(-1.01%)
Oct 07, 2003	17.81	18.01	17.58	17.79	2,583,719	-0.07(-0.39%)
Oct 06, 2003	17.85	17.97	17.44	17.86	2,402,341	-0.02(-0.11%)
Oct 03, 2003	17.55	18.10	17.45	17.88	4,567,308	+0.85(+4.99%)
Oct 02, 2003	17.31	17.42	16.71	17.03	4,353,213	-0.26(-1.50%)

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.