Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.55	30.13	27.65	28.34	533,220	-1.07(-3.64%)
Dec 30, 2003	29.59	29.88	29.17	29.41	223,185	-0.29(-0.99%)
Dec 29, 2003	28.66	30.20	28.20	29.71	560,506	+1.40(+4.94%)
Dec 26, 2003	27.88	28.49	27.47	28.31	125,372	+0.71(+2.56%)
Dec 24, 2003	28.14	28.38	27.40	27.60	145,438	-0.27(-0.98%)
Dec 23, 2003	27.49	28.27	26.49	27.88	336,015	+0.55(+2.01%)
Dec 22, 2003	27.35	28.07	26.75	27.33	494,722	+0.07(+0.27%)
Dec 19, 2003	27.04	27.26	26.39	27.25	419,974	+0.72(+2.70%)
Dec 18, 2003	26.24	27.07	25.97	26.54	515,096	+0.43(+1.66%)
Dec 17, 2003	26.07	26.32	25.54	26.10	310,060	+0.09(+0.34%)
Dec 16, 2003	25.16	26.07	24.16	26.02	640,201	+0.71(+2.79%)
Dec 15, 2003	26.43	26.43	25.02	25.31	535,815	+0.51(+2.06%)
Dec 12, 2003	25.85	25.93	24.58	24.80	401,222	-0.54(-2.15%)
Dec 11, 2003	25.71	25.93	24.46	25.34	782,614	-0.37(-1.43%)
Dec 10, 2003	25.64	26.56	25.26	25.71	981,669	+0.46(+1.80%)
Dec 09, 2003	24.60	26.21	24.33	25.26	800,451	+1.02(+4.19%)
Dec 08, 2003	24.88	24.98	23.93	24.24	754,768	+1.18(+5.13%)
Dec 05, 2003	22.61	23.60	22.21	23.06	414,047	+0.45(+1.98%)
Dec 04, 2003	21.34	22.89	21.09	22.61	332,368	+0.94(+4.34%)
Dec 03, 2003	23.84	23.84	20.72	21.67	518,678	-1.49(-6.43%)
Dec 02, 2003	24.54	24.80	22.83	23.16	619,268	-1.22(-5.01%)
Dec 01, 2003	23.02	24.57	22.45	24.38	901,466	+2.28(+10.30%)
Nov 28, 2003	21.99	22.21	21.71	22.10	142,415	+0.56(+2.58%)
Nov 26, 2003	21.27	21.90	20.36	21.55	417,550	+0.61(+2.92%)
Nov 25, 2003	19.29	21.37	19.02	20.93	592,882	+2.07(+10.98%)
Nov 24, 2003	18.75	19.00	18.66	18.86	517,310	+0.32(+1.71%)
Nov 21, 2003	18.92	18.75	18.41	18.55	413,003	-0.37(-1.97%)
Nov 20, 2003	19.88	20.07	18.64	18.92	530,139	-1.08(-5.39%)
Nov 19, 2003	20.51	21.01	19.44	20.00	375,451	-0.85(-4.08%)
Nov 18, 2003	21.21	21.24	20.66	20.85	197,395	-0.32(-1.52%)
Nov 17, 2003	21.42	21.56	20.70	21.17	273,806	-0.49(-2.26%)
Nov 14, 2003	21.43	21.93	20.70	21.66	544,631	+0.98(+4.75%)
Nov 13, 2003	20.32	21.37	19.99	20.67	363,324	+0.67(+3.36%)
Nov 12, 2003	19.66	20.38	18.33	20.00	543,189	-0.08(-0.41%)
Nov 11, 2003	21.88	22.05	19.55	20.09	786,655	-1.79(-8.20%)
Nov 10, 2003	22.32	22.38	21.47	21.88	602,445	+0.07(+0.33%)
Nov 07, 2003	21.80	22.19	21.18	21.81	396,291	+0.73(+3.45%)
Nov 06, 2003	21.23	21.71	20.36	21.08	359,654	+0.28(+1.33%)
Nov 05, 2003	20.54	21.10	20.14	20.80	308,545	+0.31(+1.52%)
Nov 04, 2003	20.49	20.63	20.12	20.49	416,666	+0.09(+0.46%)
Nov 03, 2003	19.36	21.09	19.20	20.40	611,204	+1.32(+6.93%)
Oct 31, 2003	19.88	19.88	18.37	19.07	286,775	-0.36(-1.83%)
Oct 30, 2003	17.94	19.89	18.44	19.43	497,677	+1.49(+8.33%)
Oct 29, 2003	17.71	18.27	17.42	17.94	430,154	+0.80(+4.67%)
Oct 28, 2003	16.38	17.86	16.10	17.14	475,768	+1.09(+6.78%)
Oct 27, 2003	15.82	16.49	15.72	16.05	327,927	+0.38(+2.45%)
Oct 24, 2003	15.80	15.88	15.60	15.67	117,232	-0.22(-1.40%)
Oct 23, 2003	15.56	16.43	15.56	15.89	309,739	+0.18(+1.17%)
Oct 22, 2003	14.14	16.18	13.95	15.70	638,207	+2.37(+17.78%)
Oct 21, 2003	13.67	13.69	13.13	13.33	38,371	-0.15(-1.11%)
Oct 20, 2003	13.36	13.67	13.05	13.48	117,011	+0.34(+2.62%)
Oct 17, 2003	13.19	13.52	13.13	13.14	20,273	-0.33(-2.43%)
Oct 16, 2003	13.67	13.74	12.77	13.47	56,649	-0.20(-1.46%)
Oct 15, 2003	13.52	13.74	13.32	13.67	126,836	+0.21(+1.57%)
Oct 14, 2003	13.05	13.47	13.05	13.46	157,986	+0.43(+3.33%)
Oct 13, 2003	12.86	13.07	12.73	13.02	82,907	+0.22(+1.74%)
Oct 10, 2003	12.74	13.03	12.72	12.80	49,086	-0.25(-1.91%)
Oct 09, 2003	13.00	13.08	12.94	13.05	31,935	+0.06(+0.43%)
Oct 08, 2003	13.21	13.28	12.99	12.99	43,703	-0.22(-1.68%)
Oct 07, 2003	12.72	13.61	12.72	13.22	197,311	+0.56(+4.39%)
Oct 06, 2003	12.16	12.68	11.88	12.66	120,848	+0.64(+5.31%)
Oct 03, 2003	12.09	12.22	11.80	12.02	43,039	+0.22(+1.88%)
Oct 02, 2003	11.88	11.91	11.80	11.80	66,608	-0.08(-0.70%)

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.