Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.83	17.06	16.44	16.90	228,378	-0.15(-0.88%)
Dec 30, 2003	17.35	17.55	16.84	17.05	195,745	-0.16(-0.92%)
Dec 29, 2003	17.01	17.22	16.88	17.21	203,085	+0.39(+2.33%)
Dec 26, 2003	16.73	17.09	16.68	16.82	105,135	+0.06(+0.33%)
Dec 24, 2003	16.91	17.05	16.76	16.76	177,392	-0.18(-1.05%)
Dec 23, 2003	16.82	17.61	16.82	16.94	119,786	-0.28(-1.63%)
Dec 22, 2003	16.94	17.22	16.69	17.22	159,001	+0.32(+1.88%)
Dec 19, 2003	17.05	17.62	16.88	16.90	130,836	-0.47(-2.69%)
Dec 18, 2003	16.34	17.57	16.34	17.37	254,888	+0.55(+3.28%)
Dec 17, 2003	16.49	16.97	16.26	16.82	239,490	+0.00(+0.00%)
Dec 16, 2003	18.02	18.02	16.60	16.82	313,514	-1.05(-5.86%)
Dec 15, 2003	19.44	19.62	17.62	17.87	462,312	+0.32(+1.81%)
Dec 12, 2003	17.70	17.70	17.03	17.55	122,942	+0.00(+0.00%)
Dec 11, 2003	17.58	17.94	16.33	17.55	300,659	-0.03(-0.16%)
Dec 10, 2003	18.41	18.77	16.31	17.58	978,128	-1.28(-6.79%)
Dec 09, 2003	19.25	19.85	18.83	18.86	241,431	-0.77(-3.90%)
Dec 08, 2003	20.44	20.48	18.73	19.62	354,157	-0.47(-2.33%)
Dec 05, 2003	19.73	20.19	19.72	20.09	186,400	+0.36(+1.85%)
Dec 04, 2003	19.86	20.45	18.83	19.73	314,811	-0.27(-1.36%)
Dec 03, 2003	20.04	20.39	19.88	20.00	424,080	+0.29(+1.47%)
Dec 02, 2003	19.45	20.46	19.23	19.71	633,777	+0.83(+4.41%)
Dec 01, 2003	19.02	19.53	18.50	18.88	436,318	-0.04(-0.20%)
Nov 28, 2003	18.15	18.97	18.03	18.91	130,855	+0.55(+3.00%)
Nov 26, 2003	19.59	19.59	17.88	18.36	533,335	-0.65(-3.44%)
Nov 25, 2003	18.92	19.62	18.47	19.02	714,475	+0.66(+3.61%)
Nov 24, 2003	17.89	19.17	17.88	18.35	1,390,105	+0.50(+2.77%)
Nov 21, 2003	15.98	17.98	16.54	17.86	718,819	+1.88(+11.75%)
Nov 20, 2003	15.70	16.31	15.56	15.98	127,793	+0.29(+1.85%)
Nov 19, 2003	15.99	16.12	15.55	15.69	173,134	-0.07(-0.47%)
Nov 18, 2003	15.98	16.91	15.50	15.76	238,203	-0.21(-1.34%)
Nov 17, 2003	15.97	16.11	14.77	15.98	506,431	-0.45(-2.76%)
Nov 14, 2003	16.29	17.10	16.12	16.43	338,300	-0.14(-0.82%)
Nov 13, 2003	17.88	17.88	16.37	16.57	415,075	-0.84(-4.83%)
Nov 12, 2003	17.44	18.41	17.29	17.41	333,874	-0.03(-0.16%)
Nov 11, 2003	18.74	19.27	16.91	17.44	867,189	-1.06(-5.71%)
Nov 10, 2003	16.77	18.78	16.76	18.49	1,452,180	+2.02(+12.26%)
Nov 07, 2003	16.29	16.51	15.94	16.47	182,710	+0.25(+1.55%)
Nov 06, 2003	16.32	16.34	15.88	16.22	88,754	-0.04(-0.23%)
Nov 05, 2003	15.89	16.39	15.84	16.26	121,564	+0.14(+0.87%)
Nov 04, 2003	15.92	16.17	15.78	16.12	132,516	+0.20(+1.23%)
Nov 03, 2003	16.35	16.35	15.70	15.92	168,599	-0.28(-1.73%)
Oct 31, 2003	15.88	16.59	15.61	16.20	225,487	+0.61(+3.89%)
Oct 30, 2003	16.49	16.73	16.49	15.60	167,756	-0.85(-5.17%)
Oct 29, 2003	16.03	16.54	15.80	16.45	255,248	+0.71(+4.51%)
Oct 28, 2003	15.24	16.03	14.74	15.74	366,896	+0.97(+6.58%)
Oct 27, 2003	14.25	15.12	14.25	14.76	222,599	+0.39(+2.69%)
Oct 24, 2003	15.00	15.24	14.16	14.38	283,707	-0.87(-5.72%)
Oct 23, 2003	14.93	15.32	13.49	15.25	325,872	-0.22(-1.44%)
Oct 22, 2003	15.58	15.60	15.14	15.47	277,821	-0.02(-0.13%)
Oct 21, 2003	15.40	15.51	14.25	15.49	612,743	+0.15(+1.00%)
Oct 20, 2003	17.15	17.31	14.53	15.34	647,704	-1.79(-10.44%)
Oct 17, 2003	17.59	17.65	16.26	17.13	779,690	-0.40(-2.29%)
Oct 16, 2003	15.93	17.33	13.43	17.53	1,157,386	+1.60(+10.03%)
Oct 15, 2003	16.65	16.65	15.88	15.93	514,965	-0.23(-1.45%)
Oct 14, 2003	16.27	16.27	15.75	16.17	457,723	+0.33(+2.07%)
Oct 13, 2003	15.70	16.35	15.65	15.84	628,907	+0.37(+2.42%)
Oct 10, 2003	15.42	16.21	14.34	15.46	568,904	+0.05(+0.30%)
Oct 09, 2003	14.94	15.42	14.71	15.42	538,499	+0.61(+4.10%)
Oct 08, 2003	13.79	14.94	13.46	14.81	571,521	+1.03(+7.46%)
Oct 07, 2003	13.56	13.83	13.10	13.78	294,308	+0.07(+0.48%)
Oct 06, 2003	13.41	13.80	12.64	13.72	558,863	+0.39(+2.94%)
Oct 03, 2003	14.30	14.30	13.27	13.32	592,421	-0.97(-6.80%)
Oct 02, 2003	14.25	15.29	14.19	14.30	878,489	+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.