Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.83	21.00	20.83	20.90	5,816,321	+0.11(+0.55%)
Dec 30, 2003	20.73	20.83	20.72	20.78	4,466,209	+0.05(+0.22%)
Dec 29, 2003	20.65	20.77	20.57	20.74	5,708,161	+0.08(+0.41%)
Dec 26, 2003	20.52	20.68	20.49	20.65	1,808,257	+0.13(+0.64%)
Dec 24, 2003	20.52	20.64	20.45	20.52	4,230,052	+0.15(+0.75%)
Dec 23, 2003	20.49	20.44	20.25	20.37	6,101,363	-0.13(-0.62%)
Dec 22, 2003	20.51	20.60	20.46	20.49	9,018,380	-0.01(-0.06%)
Dec 19, 2003	20.52	20.59	20.39	20.51	9,078,600	+0.11(+0.54%)
Dec 18, 2003	19.94	20.47	20.22	20.40	12,446,205	+0.46(+2.31%)
Dec 17, 2003	19.77	19.90	19.70	19.94	10,360,463	+0.53(+2.73%)
Dec 16, 2003	19.47	19.54	19.33	19.41	7,157,932	+0.10(+0.50%)
Dec 15, 2003	19.63	19.58	19.28	19.31	8,550,080	-0.32(-1.62%)
Dec 12, 2003	19.35	19.63	19.39	19.63	8,929,113	+0.28(+1.42%)
Dec 11, 2003	19.15	19.37	19.13	19.35	8,806,547	+0.20(+1.06%)
Dec 10, 2003	19.04	19.33	19.02	19.15	10,071,879	+0.06(+0.33%)
Dec 09, 2003	19.19	19.27	19.08	19.08	13,179,238	+0.28(+1.51%)
Dec 08, 2003	18.46	18.86	18.48	18.80	10,295,284	+0.34(+1.83%)
Dec 05, 2003	18.44	18.53	18.43	18.46	3,680,513	-0.03(-0.18%)
Dec 04, 2003	18.29	18.50	18.22	18.50	7,111,173	+0.20(+1.11%)
Dec 03, 2003	18.30	18.31	18.25	18.29	7,728,488	+0.09(+0.51%)
Dec 02, 2003	18.17	18.36	18.12	18.20	8,886,368	-0.09(-0.51%)
Dec 01, 2003	18.16	18.36	18.16	18.29	5,267,964	+0.22(+1.19%)
Nov 28, 2003	18.00	18.15	17.91	18.08	3,674,609	-0.08(-0.47%)
Nov 26, 2003	18.14	18.19	18.02	18.16	4,361,828	+0.12(+0.68%)
Nov 25, 2003	18.06	18.09	17.97	18.04	7,526,101	-0.15(-0.81%)
Nov 24, 2003	18.16	18.27	18.13	18.19	4,771,088	+0.15(+0.82%)
Nov 21, 2003	18.08	18.09	18.00	18.04	4,597,040	-0.04(-0.23%)
Nov 20, 2003	17.98	18.14	17.94	18.08	5,456,890	+0.08(+0.47%)
Nov 19, 2003	18.04	18.05	17.93	18.00	9,319,953	+0.17(+0.93%)
Nov 18, 2003	18.00	18.01	17.83	17.83	7,222,875	-0.19(-1.08%)
Nov 17, 2003	18.03	18.05	17.95	18.03	6,116,950	-0.14(-0.79%)
Nov 14, 2003	18.10	18.28	18.08	18.17	7,845,858	+0.17(+0.96%)
Nov 13, 2003	18.04	18.02	17.84	18.00	5,215,537	-0.04(-0.23%)
Nov 12, 2003	18.04	18.04	17.79	18.04	5,375,415	+0.00(+0.00%)
Nov 11, 2003	18.03	18.09	17.92	18.04	4,090,955	+0.01(+0.05%)
Nov 10, 2003	18.19	18.20	18.00	18.03	4,653,010	-0.08(-0.47%)
Nov 07, 2003	18.12	18.20	18.05	18.11	5,941,012	+0.11(+0.63%)
Nov 06, 2003	17.89	18.02	17.89	18.00	5,111,155	-0.03(-0.19%)
Nov 05, 2003	18.02	18.07	17.95	18.03	5,249,307	+0.02(+0.09%)
Nov 04, 2003	18.08	18.12	18.02	18.02	5,582,289	-0.03(-0.16%)
Nov 03, 2003	17.95	18.17	17.95	18.05	6,033,827	+0.10(+0.57%)
Oct 31, 2003	17.77	17.98	17.77	17.95	6,594,932	+0.26(+1.49%)
Oct 30, 2003	17.89	18.00	17.66	17.68	8,190,412	-0.21(-1.16%)
Oct 29, 2003	17.74	17.94	17.70	17.89	7,619,383	+0.01(+0.05%)
Oct 28, 2003	17.95	18.00	17.74	17.88	10,182,164	-0.09(-0.52%)
Oct 27, 2003	17.94	18.03	17.84	17.98	5,849,383	-0.15(-0.84%)
Oct 24, 2003	17.95	18.13	17.90	18.13	6,418,759	+0.09(+0.52%)
Oct 23, 2003	17.87	18.07	17.86	18.03	6,599,892	-0.13(-0.72%)
Oct 22, 2003	18.19	18.23	18.09	18.17	6,653,027	-0.10(-0.56%)
Oct 21, 2003	18.28	18.31	18.18	18.27	9,638,294	-0.14(-0.78%)
Oct 20, 2003	18.48	18.50	18.37	18.41	5,647,941	-0.05(-0.28%)
Oct 17, 2003	18.36	18.46	18.27	18.46	6,157,333	-0.08(-0.41%)
Oct 16, 2003	18.59	18.59	18.44	18.54	6,319,100	-0.05(-0.27%)
Oct 15, 2003	18.77	18.77	18.48	18.59	7,714,791	-0.11(-0.61%)
Oct 14, 2003	18.65	18.73	18.62	18.70	8,126,413	-0.24(-1.25%)
Oct 13, 2003	18.72	18.94	18.72	18.94	7,520,433	+0.28(+1.52%)
Oct 10, 2003	18.67	18.76	18.64	18.66	6,783,622	+0.14(+0.78%)
Oct 09, 2003	18.46	18.65	18.44	18.51	5,212,703	+0.03(+0.14%)
Oct 08, 2003	18.62	18.64	18.53	18.49	5,559,618	-0.13(-0.70%)
Oct 07, 2003	18.49	18.63	18.43	18.62	5,304,332	+0.13(+0.71%)
Oct 06, 2003	18.60	18.64	18.49	18.49	7,376,377	+0.04(+0.21%)
Oct 03, 2003	18.31	18.55	18.29	18.45	8,742,076	+0.33(+1.85%)
Oct 02, 2003	18.00	18.27	17.91	18.11	11,120,418	-0.16(-0.86%)

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.