Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.01	18.26	17.59	18.09	213,400	-0.16(-0.88%)
Dec 30, 2003	18.57	18.78	18.02	18.25	182,907	-0.17(-0.92%)
Dec 29, 2003	18.20	18.43	18.06	18.42	189,766	+0.42(+2.33%)
Dec 26, 2003	17.90	18.29	17.85	18.00	98,240	+0.06(+0.33%)
Dec 24, 2003	18.10	18.25	17.94	17.94	165,758	-0.19(-1.05%)
Dec 23, 2003	18.00	18.85	18.00	18.13	111,930	-0.30(-1.63%)
Dec 22, 2003	18.13	18.43	17.86	18.43	148,573	+0.34(+1.88%)
Dec 19, 2003	18.25	18.86	18.06	18.09	122,255	-0.50(-2.69%)
Dec 18, 2003	17.49	18.80	17.49	18.59	238,171	+0.59(+3.28%)
Dec 17, 2003	17.65	18.16	17.40	18.00	223,783	+0.00(+0.00%)
Dec 16, 2003	19.28	19.28	17.77	18.00	292,952	-1.12(-5.86%)
Dec 15, 2003	20.80	21.00	18.86	19.12	431,991	+0.34(+1.81%)
Dec 12, 2003	18.94	18.94	18.23	18.78	114,879	+0.00(+0.00%)
Dec 11, 2003	18.81	19.20	17.48	18.78	280,940	-0.03(-0.16%)
Dec 10, 2003	19.70	20.09	17.45	18.81	913,977	-1.37(-6.79%)
Dec 09, 2003	20.60	21.24	20.15	20.18	225,597	-0.82(-3.90%)
Dec 08, 2003	21.87	21.92	20.05	21.00	330,930	-0.50(-2.33%)
Dec 05, 2003	21.11	21.61	21.10	21.50	174,175	+0.39(+1.85%)
Dec 04, 2003	21.25	21.88	20.15	21.11	294,164	-0.29(-1.36%)
Dec 03, 2003	21.45	21.82	21.28	21.40	396,267	+0.31(+1.47%)
Dec 02, 2003	20.81	21.90	20.58	21.09	592,211	+0.89(+4.41%)
Dec 01, 2003	20.35	20.90	19.80	20.20	407,702	-0.04(-0.20%)
Nov 28, 2003	19.42	20.30	19.30	20.24	122,273	+0.59(+3.00%)
Nov 26, 2003	20.97	20.97	19.14	19.65	498,356	-0.70(-3.44%)
Nov 25, 2003	20.25	21.00	19.77	20.35	667,616	+0.71(+3.62%)
Nov 24, 2003	19.15	20.52	19.13	19.64	1,298,934	+0.53(+2.77%)
Nov 21, 2003	17.10	19.24	17.70	19.11	671,675	+2.01(+11.75%)
Nov 20, 2003	16.80	17.46	16.65	17.10	119,412	+0.31(+1.85%)
Nov 19, 2003	17.11	17.25	16.64	16.79	161,779	-0.08(-0.47%)
Nov 18, 2003	17.10	18.10	16.59	16.87	222,581	-0.23(-1.35%)
Nov 17, 2003	17.09	17.24	15.81	17.10	473,217	-0.48(-2.76%)
Nov 14, 2003	17.43	18.30	17.25	17.59	316,113	-0.14(-0.82%)
Nov 13, 2003	19.13	19.13	17.52	17.73	387,852	-0.90(-4.83%)
Nov 12, 2003	18.66	19.70	18.50	18.63	311,977	-0.03(-0.16%)
Nov 11, 2003	20.06	20.62	18.10	18.66	810,314	-1.13(-5.71%)
Nov 10, 2003	17.95	20.10	17.94	19.79	1,356,938	+2.16(+12.26%)
Nov 07, 2003	17.43	17.67	17.06	17.63	170,727	+0.27(+1.55%)
Nov 06, 2003	17.47	17.49	17.00	17.36	82,933	-0.04(-0.23%)
Nov 05, 2003	17.01	17.54	16.95	17.40	113,592	+0.15(+0.87%)
Nov 04, 2003	17.04	17.30	16.89	17.25	123,825	+0.21(+1.23%)
Nov 03, 2003	17.50	17.50	16.80	17.04	157,542	-0.30(-1.73%)
Oct 31, 2003	17.00	17.75	16.71	17.34	210,699	+0.65(+3.89%)
Oct 30, 2003	17.65	17.90	17.65	16.69	156,754	-0.91(-5.17%)
Oct 29, 2003	17.15	17.70	16.91	17.60	238,508	+0.76(+4.51%)
Oct 28, 2003	16.31	17.16	15.77	16.84	342,833	+1.04(+6.58%)
Oct 27, 2003	15.25	16.18	15.25	15.80	208,000	+0.41(+2.69%)
Oct 24, 2003	16.05	16.31	15.15	15.39	265,100	-0.93(-5.72%)
Oct 23, 2003	15.98	16.40	14.44	16.32	304,500	-0.24(-1.44%)
Oct 22, 2003	16.67	16.70	16.20	16.56	259,600	-0.02(-0.13%)
Oct 21, 2003	16.48	16.60	15.25	16.58	572,556	+0.16(+1.00%)
Oct 20, 2003	18.35	18.52	15.55	16.42	605,224	-1.91(-10.44%)
Oct 17, 2003	18.82	18.89	17.40	18.33	728,554	-0.43(-2.29%)
Oct 16, 2003	17.05	18.55	14.37	18.76	1,081,478	+1.71(+10.03%)
Oct 15, 2003	17.82	17.82	17.00	17.05	481,191	-0.25(-1.45%)
Oct 14, 2003	17.41	17.41	16.86	17.30	427,703	+0.35(+2.06%)
Oct 13, 2003	16.80	17.50	16.75	16.95	587,660	+0.40(+2.42%)
Oct 10, 2003	16.50	17.35	15.35	16.55	531,592	+0.05(+0.30%)
Oct 09, 2003	15.99	16.50	15.74	16.50	503,181	+0.65(+4.10%)
Oct 08, 2003	14.76	15.99	14.40	15.85	534,038	+1.10(+7.46%)
Oct 07, 2003	14.51	14.80	14.02	14.75	275,006	+0.07(+0.48%)
Oct 06, 2003	14.35	14.77	13.53	14.68	522,210	+0.42(+2.94%)
Oct 03, 2003	15.30	15.30	14.20	14.26	553,567	-1.04(-6.80%)
Oct 02, 2003	15.25	16.36	15.19	15.30	820,873	+0.05(+0.33%)

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.