Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.19	15.30	15.12	15.29	2,075,509	+0.10(+0.66%)
Dec 30, 2003	15.23	15.25	15.14	15.19	2,280,247	-0.01(-0.07%)
Dec 29, 2003	15.13	15.22	15.11	15.20	2,315,568	+0.09(+0.60%)
Dec 26, 2003	15.08	15.12	15.06	15.11	1,052,133	+0.05(+0.34%)
Dec 24, 2003	14.80	15.06	14.79	15.06	2,121,458	+0.26(+1.73%)
Dec 23, 2003	14.89	14.92	14.79	14.80	4,062,560	-0.14(-0.96%)
Dec 22, 2003	14.91	15.00	14.88	14.95	3,244,859	+0.07(+0.47%)
Dec 19, 2003	15.00	15.00	14.87	14.88	3,351,135	-0.03(-0.19%)
Dec 18, 2003	14.81	14.93	14.75	14.91	3,755,297	+0.06(+0.40%)
Dec 17, 2003	14.85	14.88	14.76	14.85	3,102,011	-0.01(-0.04%)
Dec 16, 2003	14.71	14.90	14.71	14.85	1,951,104	+0.18(+1.23%)
Dec 15, 2003	14.95	15.01	14.67	14.67	2,829,444	-0.28(-1.85%)
Dec 12, 2003	14.95	15.00	14.85	14.95	1,009,622	+0.00(+0.03%)
Dec 11, 2003	14.92	15.02	14.85	14.95	1,964,232	+0.02(+0.12%)
Dec 10, 2003	14.90	15.00	14.87	14.93	1,340,641	+0.02(+0.14%)
Dec 09, 2003	15.12	15.15	14.79	14.91	2,639,085	-0.18(-1.18%)
Dec 08, 2003	14.89	15.12	14.84	15.08	2,269,619	+0.20(+1.33%)
Dec 05, 2003	15.00	15.00	14.81	14.89	2,174,283	-0.21(-1.38%)
Dec 04, 2003	15.07	15.13	14.86	15.09	4,902,141	+0.40(+2.70%)
Dec 03, 2003	14.75	14.75	14.70	14.70	2,336,198	+0.05(+0.34%)
Dec 02, 2003	14.72	14.73	14.61	14.65	2,657,840	-0.14(-0.92%)
Dec 01, 2003	14.88	14.88	14.70	14.78	2,876,643	-0.03(-0.23%)
Nov 28, 2003	14.84	14.86	14.76	14.82	712,675	-0.05(-0.32%)
Nov 26, 2003	14.87	14.87	14.75	14.87	1,546,942	+0.02(+0.13%)
Nov 25, 2003	14.85	14.92	14.74	14.85	2,930,094	-0.04(-0.27%)
Nov 24, 2003	14.92	15.00	14.79	14.89	2,635,022	-0.03(-0.20%)
Nov 21, 2003	14.82	14.92	14.80	14.92	3,863,136	+0.08(+0.51%)
Nov 20, 2003	14.69	14.84	14.64	14.84	3,478,666	+0.15(+0.99%)
Nov 19, 2003	14.45	14.82	14.42	14.70	3,685,905	+0.20(+1.41%)
Nov 18, 2003	14.48	14.58	14.42	14.49	3,121,704	-0.02(-0.14%)
Nov 17, 2003	14.63	14.68	14.47	14.51	2,746,611	-0.07(-0.50%)
Nov 14, 2003	14.62	14.63	14.57	14.59	2,568,755	-0.04(-0.25%)
Nov 13, 2003	14.40	14.67	14.38	14.62	4,281,676	+0.20(+1.36%)
Nov 12, 2003	14.30	14.49	14.30	14.43	3,675,277	+0.13(+0.88%)
Nov 11, 2003	14.21	14.36	14.16	14.30	2,549,376	+0.07(+0.49%)
Nov 10, 2003	14.26	14.26	14.16	14.23	3,158,275	-0.02(-0.11%)
Nov 07, 2003	14.12	14.30	14.08	14.24	3,384,581	+0.18(+1.31%)
Nov 06, 2003	14.09	14.19	14.01	14.06	3,419,277	-0.16(-1.15%)
Nov 05, 2003	14.25	14.23	14.14	14.22	1,953,292	+0.03(+0.21%)
Nov 04, 2003	14.25	14.27	14.17	14.19	3,267,055	-0.10(-0.71%)
Nov 03, 2003	14.32	14.40	14.26	14.29	1,832,103	-0.01(-0.04%)
Oct 31, 2003	14.40	14.40	14.20	14.30	2,574,694	-0.06(-0.41%)
Oct 30, 2003	14.48	14.48	14.35	14.36	2,676,282	-0.10(-0.67%)
Oct 29, 2003	14.26	14.55	14.26	14.46	7,656,567	+0.46(+3.29%)
Oct 28, 2003	13.89	14.04	13.87	14.00	2,624,707	+0.10(+0.74%)
Oct 27, 2003	13.90	13.93	13.80	13.89	2,673,469	-0.01(-0.07%)
Oct 24, 2003	13.87	13.90	13.72	13.90	2,455,290	+0.04(+0.28%)
Oct 23, 2003	13.74	13.95	13.69	13.87	3,431,155	+0.13(+0.93%)
Oct 22, 2003	13.84	13.84	13.68	13.74	3,550,246	-0.11(-0.77%)
Oct 21, 2003	13.76	13.90	13.76	13.84	2,759,740	+0.02(+0.14%)
Oct 20, 2003	13.80	13.84	13.72	13.83	2,807,877	+0.02(+0.12%)
Oct 17, 2003	13.56	13.86	13.72	13.81	5,097,189	+0.25(+1.83%)
Oct 16, 2003	13.68	13.68	13.52	13.56	2,696,912	-0.12(-0.84%)
Oct 15, 2003	13.67	13.71	13.63	13.68	2,572,506	-0.10(-0.74%)
Oct 14, 2003	13.67	13.79	13.63	13.78	4,025,676	+0.12(+0.87%)
Oct 13, 2003	13.69	13.76	13.63	13.66	2,254,928	-0.03(-0.20%)
Oct 10, 2003	13.79	13.75	13.60	13.69	4,769,608	-0.11(-0.78%)
Oct 09, 2003	13.80	13.94	13.79	13.79	2,743,173	+0.09(+0.64%)
Oct 08, 2003	13.80	13.84	13.68	13.71	3,888,767	-0.10(-0.70%)
Oct 07, 2003	13.73	13.87	13.68	13.80	2,623,456	+0.07(+0.51%)
Oct 06, 2003	13.85	13.85	13.66	13.73	2,710,353	-0.10(-0.69%)
Oct 03, 2003	13.96	14.01	13.82	13.83	2,650,025	+0.01(+0.07%)
Oct 02, 2003	13.79	13.90	13.79	13.82	2,345,888	-0.14(-1.03%)

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.