Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.55	17.72	17.39	17.49	971,842	-0.09(-0.49%)
Dec 30, 2003	17.13	17.60	17.09	17.58	1,001,856	+0.43(+2.53%)
Dec 29, 2003	17.21	17.45	16.92	17.15	1,517,188	+0.00(+0.00%)
Dec 26, 2003	17.19	17.45	17.12	17.15	303,933	-0.15(-0.89%)
Dec 24, 2003	17.38	17.50	17.21	17.30	282,996	-0.13(-0.72%)
Dec 23, 2003	17.05	17.44	16.94	17.43	773,940	+0.36(+2.09%)
Dec 22, 2003	16.34	17.15	16.31	17.07	1,384,937	+0.36(+2.14%)
Dec 19, 2003	17.32	17.47	16.54	16.71	1,606,009	-0.34(-1.98%)
Dec 18, 2003	16.27	17.30	16.15	17.05	1,613,062	+0.87(+5.36%)
Dec 17, 2003	16.50	16.51	15.72	16.18	1,825,525	-0.26(-1.58%)
Dec 16, 2003	16.45	16.76	15.94	16.44	2,537,254	-0.25(-1.50%)
Dec 15, 2003	18.68	18.68	16.52	16.69	2,443,998	-1.20(-6.68%)
Dec 12, 2003	18.01	18.32	17.58	17.89	1,112,001	-0.03(-0.16%)
Dec 11, 2003	17.06	18.17	17.01	17.92	1,389,010	+0.83(+4.85%)
Dec 10, 2003	17.12	17.53	16.45	17.09	2,469,810	-0.08(-0.45%)
Dec 09, 2003	18.77	18.80	17.08	17.17	2,003,001	-1.41(-7.58%)
Dec 08, 2003	18.52	18.88	17.96	18.57	1,232,361	-0.04(-0.21%)
Dec 05, 2003	19.53	19.35	18.38	18.61	1,350,358	-0.92(-4.69%)
Dec 04, 2003	19.81	19.96	18.65	19.53	2,185,424	-0.19(-0.98%)
Dec 03, 2003	20.73	20.96	19.60	19.72	1,813,100	-0.92(-4.44%)
Dec 02, 2003	20.23	20.73	19.85	20.64	2,749,412	+0.39(+1.91%)
Dec 01, 2003	19.09	20.28	18.98	20.25	3,593,459	+1.43(+7.58%)
Nov 28, 2003	18.59	18.88	18.56	18.82	336,144	+0.14(+0.72%)
Nov 26, 2003	18.90	19.05	18.09	18.69	1,203,043	+0.09(+0.47%)
Nov 25, 2003	18.61	18.91	18.49	18.60	1,240,647	+0.24(+1.31%)
Nov 24, 2003	17.99	18.49	17.94	18.36	1,143,804	+0.69(+3.93%)
Nov 21, 2003	17.58	17.89	17.22	17.67	1,312,573	+0.09(+0.49%)
Nov 20, 2003	17.77	18.32	17.55	17.58	1,193,786	-0.55(-3.03%)
Nov 19, 2003	17.95	18.18	17.49	18.13	987,724	+0.47(+2.67%)
Nov 18, 2003	18.54	18.62	17.62	17.66	1,297,126	-0.47(-2.60%)
Nov 17, 2003	18.11	18.30	17.65	18.13	1,597,328	-0.21(-1.16%)
Nov 14, 2003	19.38	19.53	18.23	18.34	1,706,220	-1.10(-5.65%)
Nov 13, 2003	19.53	19.89	19.00	19.44	2,898,111	-0.15(-0.79%)
Nov 12, 2003	18.75	19.62	18.50	19.60	3,774,266	+1.46(+8.03%)
Nov 11, 2003	18.11	18.18	17.59	18.14	2,032,027	+0.11(+0.59%)
Nov 10, 2003	18.90	19.09	18.03	18.03	2,150,498	-0.75(-4.00%)
Nov 07, 2003	18.39	19.00	18.32	18.79	2,568,134	+0.35(+1.88%)
Nov 06, 2003	18.43	18.61	17.99	18.44	6,618,062	-0.53(-2.80%)
Nov 05, 2003	18.80	18.97	18.20	18.97	1,719,102	+0.31(+1.65%)
Nov 04, 2003	18.14	18.90	18.08	18.66	1,812,273	-0.14(-0.72%)
Nov 03, 2003	18.68	19.29	18.63	18.80	2,288,477	+0.62(+3.40%)
Oct 31, 2003	18.52	18.80	17.94	18.18	1,274,929	-0.47(-2.53%)
Oct 30, 2003	18.71	19.12	18.49	18.65	1,657,535	-0.06(-0.31%)
Oct 29, 2003	18.55	19.06	18.16	18.71	3,453,066	+0.02(+0.10%)
Oct 28, 2003	17.17	18.72	17.06	18.69	8,799,624	+3.08(+19.70%)
Oct 27, 2003	15.50	15.91	15.14	15.61	1,572,659	+0.72(+4.86%)
Oct 24, 2003	15.03	15.23	14.51	14.89	1,517,389	-0.21(-1.41%)
Oct 23, 2003	15.18	15.56	14.75	15.10	1,528,277	-0.74(-4.69%)
Oct 22, 2003	16.58	16.64	15.56	15.84	1,053,140	-0.88(-5.25%)
Oct 21, 2003	16.49	16.87	16.20	16.72	1,156,110	+0.64(+3.96%)
Oct 20, 2003	15.45	16.20	15.09	16.09	1,567,573	+0.65(+4.18%)
Oct 17, 2003	16.83	16.83	15.26	15.44	1,342,502	-1.13(-6.81%)
Oct 16, 2003	16.35	16.49	15.80	16.57	680,303	+0.22(+1.36%)
Oct 15, 2003	17.28	17.41	16.20	16.35	946,638	-0.46(-2.75%)
Oct 14, 2003	16.45	16.85	16.01	16.81	694,355	+0.25(+1.51%)
Oct 13, 2003	16.28	16.88	16.21	16.56	535,708	+0.25(+1.54%)
Oct 10, 2003	16.46	17.10	16.15	16.31	703,663	+0.08(+0.48%)
Oct 09, 2003	16.11	16.91	16.02	16.23	1,139,476	+0.41(+2.62%)
Oct 08, 2003	16.20	16.39	15.70	15.82	757,736	-0.48(-2.96%)
Oct 07, 2003	15.65	16.37	15.57	16.30	797,851	+0.42(+2.67%)
Oct 06, 2003	16.18	16.30	15.52	15.87	877,923	-0.11(-0.66%)
Oct 03, 2003	15.16	16.68	15.13	15.98	2,127,869	+1.20(+8.09%)
Oct 02, 2003	14.15	14.93	13.86	14.78	1,546,505	+0.59(+4.14%)

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.