Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.19	15.30	15.12	15.29	2,075,331	+0.10(+0.66%)
Dec 30, 2003	15.23	15.25	15.14	15.19	2,280,052	-0.01(-0.07%)
Dec 29, 2003	15.13	15.22	15.11	15.20	2,315,370	+0.09(+0.60%)
Dec 26, 2003	15.09	15.12	15.06	15.11	1,052,043	+0.05(+0.34%)
Dec 24, 2003	14.81	15.06	14.79	15.06	2,121,276	+0.26(+1.73%)
Dec 23, 2003	14.89	14.92	14.79	14.81	4,062,211	-0.14(-0.96%)
Dec 22, 2003	14.91	15.01	14.89	14.95	3,244,581	+0.07(+0.47%)
Dec 19, 2003	15.01	15.01	14.87	14.88	3,350,848	-0.03(-0.19%)
Dec 18, 2003	14.81	14.93	14.75	14.91	3,754,975	+0.06(+0.40%)
Dec 17, 2003	14.85	14.89	14.76	14.85	3,101,745	-0.01(-0.04%)
Dec 16, 2003	14.71	14.90	14.71	14.86	1,950,936	+0.18(+1.23%)
Dec 15, 2003	14.95	15.01	14.67	14.67	2,829,202	-0.28(-1.85%)
Dec 12, 2003	14.95	15.00	14.85	14.95	1,009,536	+0.00(+0.03%)
Dec 11, 2003	14.93	15.02	14.85	14.95	1,964,063	+0.02(+0.12%)
Dec 10, 2003	14.90	15.00	14.87	14.93	1,340,526	+0.02(+0.14%)
Dec 09, 2003	15.13	15.15	14.79	14.91	2,638,859	-0.18(-1.18%)
Dec 08, 2003	14.89	15.13	14.84	15.09	2,269,425	+0.20(+1.33%)
Dec 05, 2003	15.01	15.01	14.81	14.89	2,174,097	-0.21(-1.38%)
Dec 04, 2003	15.08	15.13	14.86	15.10	4,901,721	+0.40(+2.70%)
Dec 03, 2003	14.75	14.75	14.70	14.70	2,335,998	+0.05(+0.34%)
Dec 02, 2003	14.72	14.73	14.62	14.65	2,657,612	-0.14(-0.92%)
Dec 01, 2003	14.88	14.88	14.70	14.78	2,876,397	-0.03(-0.23%)
Nov 28, 2003	14.84	14.86	14.76	14.82	712,613	-0.05(-0.32%)
Nov 26, 2003	14.87	14.88	14.75	14.87	1,546,809	+0.02(+0.13%)
Nov 25, 2003	14.85	14.92	14.74	14.85	2,929,843	-0.04(-0.27%)
Nov 24, 2003	14.92	15.00	14.79	14.89	2,634,796	-0.03(-0.20%)
Nov 21, 2003	14.82	14.92	14.80	14.92	3,862,805	+0.08(+0.51%)
Nov 20, 2003	14.69	14.85	14.64	14.84	3,478,368	+0.15(+0.99%)
Nov 19, 2003	14.45	14.82	14.42	14.70	3,685,589	+0.20(+1.41%)
Nov 18, 2003	14.48	14.58	14.42	14.49	3,121,436	-0.02(-0.14%)
Nov 17, 2003	14.63	14.68	14.47	14.51	2,746,376	-0.07(-0.50%)
Nov 14, 2003	14.62	14.63	14.57	14.59	2,568,535	-0.04(-0.25%)
Nov 13, 2003	14.41	14.67	14.38	14.62	4,281,309	+0.20(+1.36%)
Nov 12, 2003	14.30	14.49	14.30	14.43	3,674,962	+0.13(+0.88%)
Nov 11, 2003	14.21	14.36	14.17	14.30	2,549,157	+0.07(+0.49%)
Nov 10, 2003	14.26	14.26	14.16	14.23	3,158,004	-0.02(-0.11%)
Nov 07, 2003	14.12	14.30	14.08	14.25	3,384,291	+0.18(+1.31%)
Nov 06, 2003	14.09	14.19	14.01	14.06	3,418,984	-0.16(-1.15%)
Nov 05, 2003	14.25	14.23	14.14	14.22	1,953,124	+0.03(+0.21%)
Nov 04, 2003	14.25	14.27	14.18	14.19	3,266,775	-0.10(-0.71%)
Nov 03, 2003	14.33	14.40	14.26	14.30	1,831,946	-0.01(-0.04%)
Oct 31, 2003	14.40	14.40	14.20	14.30	2,574,474	-0.06(-0.41%)
Oct 30, 2003	14.48	14.48	14.35	14.36	2,676,052	-0.10(-0.68%)
Oct 29, 2003	14.26	14.55	14.26	14.46	7,655,911	+0.46(+3.29%)
Oct 28, 2003	13.90	14.04	13.87	14.00	2,624,482	+0.10(+0.74%)
Oct 27, 2003	13.90	13.93	13.81	13.90	2,673,239	-0.01(-0.07%)
Oct 24, 2003	13.87	13.90	13.72	13.90	2,455,080	+0.04(+0.28%)
Oct 23, 2003	13.74	13.95	13.69	13.87	3,430,861	+0.13(+0.93%)
Oct 22, 2003	13.85	13.85	13.68	13.74	3,549,942	-0.11(-0.77%)
Oct 21, 2003	13.76	13.90	13.76	13.85	2,759,503	+0.02(+0.14%)
Oct 20, 2003	13.80	13.84	13.72	13.83	2,807,636	+0.02(+0.12%)
Oct 17, 2003	13.56	13.86	13.72	13.81	5,096,752	+0.25(+1.83%)
Oct 16, 2003	13.68	13.68	13.52	13.56	2,696,681	-0.12(-0.84%)
Oct 15, 2003	13.67	13.71	13.63	13.68	2,572,286	-0.10(-0.74%)
Oct 14, 2003	13.67	13.79	13.63	13.78	4,025,331	+0.12(+0.87%)
Oct 13, 2003	13.69	13.77	13.63	13.66	2,254,735	-0.03(-0.20%)
Oct 10, 2003	13.80	13.75	13.60	13.69	4,769,200	-0.11(-0.78%)
Oct 09, 2003	13.81	13.94	13.79	13.80	2,742,938	+0.09(+0.64%)
Oct 08, 2003	13.80	13.84	13.69	13.71	3,888,434	-0.10(-0.70%)
Oct 07, 2003	13.73	13.87	13.69	13.80	2,623,231	+0.07(+0.51%)
Oct 06, 2003	13.85	13.85	13.66	13.73	2,710,120	-0.10(-0.69%)
Oct 03, 2003	13.96	14.01	13.82	13.83	2,649,798	+0.01(+0.07%)
Oct 02, 2003	13.80	13.90	13.80	13.82	2,345,687	-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.