Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.21	19.34	18.85	18.93	394,100	-0.27(-1.43%)
Dec 30, 2003	19.00	19.20	18.89	19.20	406,618	+0.11(+0.55%)
Dec 29, 2003	18.95	19.10	18.84	19.09	648,857	+0.24(+1.25%)
Dec 26, 2003	18.73	19.00	18.65	18.86	232,697	+0.16(+0.88%)
Dec 24, 2003	18.84	18.84	18.50	18.70	368,287	-0.13(-0.72%)
Dec 23, 2003	18.00	19.00	17.54	18.83	4,152,295	-1.23(-6.11%)
Dec 22, 2003	20.18	20.18	19.65	20.05	441,452	-0.14(-0.69%)
Dec 19, 2003	19.32	20.20	19.09	20.20	1,439,191	+0.87(+4.50%)
Dec 18, 2003	19.18	19.54	18.98	19.32	851,319	+0.36(+1.90%)
Dec 17, 2003	18.93	19.08	18.38	18.96	550,560	+0.10(+0.53%)
Dec 16, 2003	18.80	19.15	18.77	18.86	368,641	+0.06(+0.32%)
Dec 15, 2003	19.90	19.93	18.77	18.80	481,530	-0.80(-4.11%)
Dec 12, 2003	19.43	19.81	19.05	19.61	342,639	+0.32(+1.69%)
Dec 11, 2003	19.14	19.52	18.91	19.29	551,900	+0.29(+1.53%)
Dec 10, 2003	18.80	19.21	18.70	19.00	748,962	+0.28(+1.50%)
Dec 09, 2003	18.70	19.24	18.62	18.71	789,303	+0.02(+0.08%)
Dec 08, 2003	18.30	19.30	17.69	18.70	3,596,385	-2.20(-10.50%)
Dec 05, 2003	20.51	21.86	20.51	20.89	366,920	+0.14(+0.70%)
Dec 04, 2003	21.16	21.23	20.45	20.75	564,818	-0.35(-1.66%)
Dec 03, 2003	21.62	22.36	20.91	21.10	647,038	-0.42(-1.97%)
Dec 02, 2003	22.55	22.65	20.44	21.52	2,457,962	-1.27(-5.57%)
Dec 01, 2003	22.41	23.04	22.32	22.80	617,809	+0.48(+2.15%)
Nov 28, 2003	22.52	23.15	22.31	22.32	155,599	-0.20(-0.87%)
Nov 26, 2003	22.50	22.62	21.68	22.51	278,944	+0.30(+1.35%)
Nov 25, 2003	21.91	23.25	21.91	22.21	763,666	+0.34(+1.55%)
Nov 24, 2003	21.02	22.11	21.00	21.87	353,567	+0.87(+4.14%)
Nov 21, 2003	20.79	20.95	20.73	21.00	291,161	+0.21(+1.01%)
Nov 20, 2003	20.50	21.12	20.50	20.79	276,991	-0.06(-0.29%)
Nov 19, 2003	20.83	21.10	20.27	20.85	419,411	+0.08(+0.39%)
Nov 18, 2003	21.23	21.54	20.66	20.77	505,748	+0.02(+0.10%)
Nov 17, 2003	21.25	21.62	20.75	20.75	585,201	-0.88(-4.05%)
Nov 14, 2003	22.59	22.59	21.38	21.62	1,240,819	-1.43(-6.22%)
Nov 13, 2003	22.45	23.25	22.41	23.06	733,630	+0.57(+2.53%)
Nov 12, 2003	21.12	22.51	21.07	22.49	852,629	+1.54(+7.38%)
Nov 11, 2003	21.24	21.30	20.77	20.95	376,848	-0.28(-1.32%)
Nov 10, 2003	22.10	22.20	21.14	21.23	557,053	-0.75(-3.41%)
Nov 07, 2003	21.80	22.25	21.68	21.98	355,498	+0.20(+0.90%)
Nov 06, 2003	21.54	21.88	21.45	21.78	369,322	+0.35(+1.61%)
Nov 05, 2003	21.53	21.70	21.12	21.43	683,331	-0.14(-0.65%)
Nov 04, 2003	21.52	21.62	21.32	21.57	601,839	-0.03(-0.12%)
Nov 03, 2003	21.19	21.73	21.18	21.60	665,064	+0.42(+1.96%)
Oct 31, 2003	21.18	21.38	20.93	21.18	469,310	-0.12(-0.59%)
Oct 30, 2003	21.69	21.82	21.28	21.31	440,760	-0.38(-1.75%)
Oct 29, 2003	21.00	21.70	20.87	21.69	760,600	+0.61(+2.89%)
Oct 28, 2003	20.39	21.08	20.16	21.08	673,098	+0.73(+3.61%)
Oct 27, 2003	20.04	20.37	19.95	20.34	459,500	+0.39(+1.95%)
Oct 24, 2003	19.78	20.12	19.77	19.95	421,000	-0.05(-0.23%)
Oct 23, 2003	19.64	20.00	19.43	20.00	844,400	+0.29(+1.45%)
Oct 22, 2003	19.45	19.90	19.36	19.71	1,135,000	-0.09(-0.45%)
Oct 21, 2003	18.89	20.00	18.85	19.80	1,466,603	+0.86(+4.51%)
Oct 20, 2003	18.10	19.14	18.10	18.95	1,049,914	+0.85(+4.70%)
Oct 17, 2003	18.09	18.60	18.07	18.10	714,910	-0.02(-0.14%)
Oct 16, 2003	17.70	18.23	17.45	18.12	844,533	+0.12(+0.69%)
Oct 15, 2003	17.82	18.04	17.73	18.00	774,822	+0.26(+1.47%)
Oct 14, 2003	17.52	17.82	17.52	17.74	452,841	+0.21(+1.23%)
Oct 13, 2003	17.43	17.75	17.41	17.52	334,366	+0.02(+0.14%)
Oct 10, 2003	17.52	17.52	17.28	17.50	283,108	+0.01(+0.06%)
Oct 09, 2003	17.62	17.74	17.27	17.49	554,157	+0.18(+1.04%)
Oct 08, 2003	18.42	18.42	17.31	17.31	1,166,210	-0.51(-2.86%)
Oct 07, 2003	17.65	18.00	16.86	17.82	932,905	+0.35(+2.00%)
Oct 06, 2003	17.71	17.77	17.25	17.47	734,344	-0.27(-1.49%)
Oct 03, 2003	17.25	18.38	17.24	17.73	2,270,230	+1.61(+9.99%)
Oct 02, 2003	15.54	16.12	15.46	16.12	1,097,097	+0.62(+4.03%)

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.