Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.63	20.67	20.06	20.19	85,707	-0.42(-2.06%)
Dec 30, 2003	20.37	20.62	20.36	20.61	70,497	+0.16(+0.79%)
Dec 29, 2003	20.32	20.54	20.12	20.45	96,944	+0.32(+1.60%)
Dec 26, 2003	19.99	20.15	19.76	20.13	28,132	+0.18(+0.89%)
Dec 24, 2003	20.06	20.13	19.82	19.95	38,437	-0.09(-0.47%)
Dec 23, 2003	19.93	20.04	19.66	20.04	198,673	+0.41(+2.07%)
Dec 22, 2003	19.47	19.64	19.37	19.64	135,951	-0.01(-0.04%)
Dec 19, 2003	20.04	20.07	19.24	19.64	229,170	+0.01(+0.04%)
Dec 18, 2003	19.38	19.79	19.15	19.64	75,873	+0.21(+1.09%)
Dec 17, 2003	19.58	19.64	19.22	19.42	96,566	-0.16(-0.82%)
Dec 16, 2003	19.04	19.59	19.04	19.59	106,229	+0.36(+1.90%)
Dec 15, 2003	19.51	20.48	19.10	19.22	217,588	-0.27(-1.39%)
Dec 12, 2003	19.52	19.81	19.36	19.49	203,647	+0.03(+0.13%)
Dec 11, 2003	18.29	19.59	18.29	19.47	200,770	+0.98(+5.28%)
Dec 10, 2003	18.41	18.75	18.30	18.49	92,839	+0.08(+0.41%)
Dec 09, 2003	19.02	19.09	18.37	18.42	141,180	-0.57(-2.99%)
Dec 08, 2003	18.70	19.07	18.66	18.98	119,099	+0.41(+2.19%)
Dec 05, 2003	18.66	18.86	18.50	18.58	68,117	-0.08(-0.45%)
Dec 04, 2003	18.08	18.76	18.07	18.66	181,424	+0.52(+2.85%)
Dec 03, 2003	18.67	19.00	18.14	18.14	160,980	-0.53(-2.86%)
Dec 02, 2003	18.84	19.14	18.51	18.68	128,322	-0.14(-0.77%)
Dec 01, 2003	18.17	19.12	18.17	18.82	166,941	+0.79(+4.37%)
Nov 28, 2003	18.19	18.24	18.01	18.03	31,263	-0.03(-0.19%)
Nov 26, 2003	18.08	18.47	17.98	18.07	96,810	+0.01(+0.05%)
Nov 25, 2003	18.04	18.37	17.80	18.06	218,310	+0.18(+1.00%)
Nov 24, 2003	17.29	18.30	17.29	17.88	411,876	+0.55(+3.18%)
Nov 21, 2003	17.08	17.36	17.08	17.33	124,456	+0.24(+1.39%)
Nov 20, 2003	16.77	17.16	16.71	17.09	234,737	+0.30(+1.77%)
Nov 19, 2003	16.69	17.17	16.68	16.80	254,377	+0.02(+0.10%)
Nov 18, 2003	16.93	17.06	16.65	16.78	129,897	-0.15(-0.90%)
Nov 17, 2003	16.87	16.93	16.24	16.93	157,642	-0.03(-0.15%)
Nov 14, 2003	17.21	17.35	16.94	16.96	92,013	-0.36(-2.11%)
Nov 13, 2003	17.04	17.51	17.04	17.32	104,275	+0.25(+1.44%)
Nov 12, 2003	16.77	17.19	16.77	17.07	97,831	+0.27(+1.62%)
Nov 11, 2003	17.22	17.51	16.66	16.80	93,312	-0.43(-2.51%)
Nov 10, 2003	17.19	17.80	17.19	17.24	122,217	+0.03(+0.15%)
Nov 07, 2003	17.64	17.71	17.07	17.21	183,817	-0.37(-2.12%)
Nov 06, 2003	17.47	17.60	17.19	17.58	105,143	+0.13(+0.73%)
Nov 05, 2003	17.47	17.58	17.21	17.46	279,389	-0.02(-0.10%)
Nov 04, 2003	17.54	17.60	17.39	17.47	455,735	+0.02(+0.10%)
Nov 03, 2003	17.43	17.69	17.38	17.46	181,917	+0.19(+1.08%)
Oct 31, 2003	17.35	17.47	17.17	17.27	259,601	-0.08(-0.49%)
Oct 30, 2003	17.30	18.02	17.35	17.35	153,850	+0.05(+0.29%)
Oct 29, 2003	17.28	17.30	16.91	17.30	402,971	-0.03(-0.20%)
Oct 28, 2003	17.10	17.35	16.75	17.34	261,400	+0.34(+2.00%)
Oct 27, 2003	17.08	17.60	15.86	17.00	539,357	-0.64(-3.65%)
Oct 24, 2003	16.54	17.69	16.54	17.64	428,538	+1.09(+6.56%)
Oct 23, 2003	17.00	17.11	16.54	16.56	233,308	-0.48(-2.84%)
Oct 22, 2003	17.45	17.45	17.04	17.04	184,501	-0.39(-2.24%)
Oct 21, 2003	17.60	17.60	17.21	17.43	52,404	-0.14(-0.77%)
Oct 20, 2003	17.54	17.71	17.46	17.57	60,428	+0.04(+0.24%)
Oct 17, 2003	17.97	17.98	17.44	17.52	140,343	-0.27(-1.53%)
Oct 16, 2003	18.11	18.08	17.63	17.80	115,664	-0.31(-1.73%)
Oct 15, 2003	17.97	18.33	17.85	18.11	70,415	+0.14(+0.75%)
Oct 14, 2003	17.73	18.10	17.73	17.97	68,014	+0.17(+0.95%)
Oct 13, 2003	17.79	18.10	17.56	17.80	89,676	-0.01(-0.05%)
Oct 10, 2003	17.76	17.81	17.45	17.81	75,777	+0.07(+0.38%)
Oct 09, 2003	17.56	17.90	17.39	17.75	104,439	+0.19(+1.06%)
Oct 08, 2003	17.47	17.62	17.19	17.56	143,653	+0.09(+0.53%)
Oct 07, 2003	17.29	17.73	17.29	17.47	171,700	-0.23(-1.29%)
Oct 06, 2003	17.59	17.73	17.34	17.69	116,194	+0.00(+0.00%)
Oct 03, 2003	17.55	17.69	17.43	17.69	96,259	+0.25(+1.46%)
Oct 02, 2003	17.44	17.59	17.39	17.44	75,014	-0.11(-0.63%)

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.