Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.48	19.69	19.27	19.27	40,921	-0.42(-2.12%)
Dec 30, 2003	19.43	19.69	19.27	19.68	31,935	+0.12(+0.59%)
Dec 29, 2003	19.42	19.57	19.14	19.57	13,532	+0.44(+2.32%)
Dec 26, 2003	19.00	19.27	18.98	19.12	4,575	+0.09(+0.50%)
Dec 24, 2003	19.08	19.27	19.00	19.03	13,316	-0.39(-2.01%)
Dec 23, 2003	19.33	19.51	19.04	19.42	36,986	+0.10(+0.52%)
Dec 22, 2003	19.17	19.58	19.14	19.32	21,576	-0.29(-1.45%)
Dec 19, 2003	19.62	19.62	19.21	19.60	19,236	+0.14(+0.70%)
Dec 18, 2003	19.00	19.64	18.98	19.47	35,901	+0.25(+1.32%)
Dec 17, 2003	19.11	19.24	19.00	19.21	32,430	+0.11(+0.55%)
Dec 16, 2003	18.76	19.11	18.76	19.11	38,669	+0.20(+1.03%)
Dec 15, 2003	19.11	19.11	18.74	18.91	29,834	-0.14(-0.75%)
Dec 12, 2003	18.67	19.05	18.67	19.05	20,661	+0.13(+0.67%)
Dec 11, 2003	18.95	18.94	18.65	18.93	15,015	-0.03(-0.14%)
Dec 10, 2003	18.81	18.95	18.64	18.95	27,366	+0.16(+0.87%)
Dec 09, 2003	18.62	18.86	18.48	18.79	40,535	+0.07(+0.39%)
Dec 08, 2003	18.63	18.72	18.27	18.72	35,848	+0.35(+1.90%)
Dec 05, 2003	18.35	18.55	18.24	18.37	17,137	-0.06(-0.31%)
Dec 04, 2003	18.47	18.61	18.21	18.43	25,858	-0.29(-1.52%)
Dec 03, 2003	18.38	19.00	18.38	18.71	39,563	+0.35(+1.90%)
Dec 02, 2003	18.44	18.60	18.36	18.36	44,439	-0.27(-1.44%)
Dec 01, 2003	18.05	18.73	17.95	18.63	48,463	+0.62(+3.42%)
Nov 28, 2003	18.04	18.17	18.00	18.02	10,865	-0.04(-0.20%)
Nov 26, 2003	17.72	18.09	17.72	18.05	63,691	+0.15(+0.83%)
Nov 25, 2003	17.56	17.94	17.55	17.90	48,251	+0.32(+1.83%)
Nov 24, 2003	17.47	17.78	17.39	17.58	50,981	+0.37(+2.15%)
Nov 21, 2003	16.90	17.41	16.95	17.21	47,472	+0.32(+1.87%)
Nov 20, 2003	17.14	17.29	16.89	16.90	29,562	-0.28(-1.63%)
Nov 19, 2003	16.85	17.23	16.85	17.18	33,891	+0.32(+1.91%)
Nov 18, 2003	16.83	17.00	16.79	16.85	48,554	-0.14(-0.81%)
Nov 17, 2003	17.19	17.19	16.77	16.99	46,881	+0.09(+0.56%)
Nov 14, 2003	17.40	17.42	16.79	16.90	39,260	-0.52(-2.97%)
Nov 13, 2003	17.18	17.41	16.89	17.41	27,625	+0.17(+1.01%)
Nov 12, 2003	16.90	17.24	16.90	17.24	15,516	+0.25(+1.46%)
Nov 11, 2003	16.73	17.15	16.73	16.99	27,390	+0.15(+0.91%)
Nov 10, 2003	17.28	17.36	16.73	16.84	24,776	-0.17(-1.02%)
Nov 07, 2003	17.61	17.62	17.01	17.01	23,488	-0.27(-1.59%)
Nov 06, 2003	17.62	17.62	17.28	17.29	26,557	-0.34(-1.92%)
Nov 05, 2003	17.66	17.66	17.42	17.62	27,764	+0.09(+0.51%)
Nov 04, 2003	17.66	17.68	17.40	17.53	65,842	+0.09(+0.51%)
Nov 03, 2003	17.93	18.03	17.40	17.45	61,454	-0.31(-1.72%)
Oct 31, 2003	18.05	18.05	17.63	17.75	23,611	-0.22(-1.23%)
Oct 30, 2003	17.89	17.99	17.90	17.97	47,775	+0.08(+0.44%)
Oct 29, 2003	17.65	17.89	17.62	17.89	54,562	+0.31(+1.74%)
Oct 28, 2003	17.64	17.65	17.49	17.59	54,372	+0.07(+0.39%)
Oct 27, 2003	16.74	17.52	16.73	17.52	55,319	+0.79(+4.70%)
Oct 24, 2003	17.18	17.29	16.73	16.73	23,492	-0.35(-2.04%)
Oct 23, 2003	17.00	17.23	16.92	17.08	48,499	+0.07(+0.43%)
Oct 22, 2003	16.89	17.20	16.74	17.01	46,794	+0.21(+1.26%)
Oct 21, 2003	16.73	17.10	16.68	16.80	28,796	+0.01(+0.03%)
Oct 20, 2003	17.21	17.21	16.79	16.79	36,943	-0.44(-2.57%)
Oct 17, 2003	17.48	17.60	17.23	17.23	31,244	-0.33(-1.89%)
Oct 16, 2003	17.68	17.69	17.56	17.57	15,383	-0.11(-0.63%)
Oct 15, 2003	17.88	17.88	17.59	17.68	17,429	-0.11(-0.59%)
Oct 14, 2003	17.84	17.84	17.65	17.78	19,513	-0.01(-0.03%)
Oct 13, 2003	17.63	17.80	17.54	17.79	65,002	+0.23(+1.29%)
Oct 10, 2003	17.67	17.67	17.53	17.56	43,522	-0.09(-0.54%)
Oct 09, 2003	17.61	17.67	17.50	17.66	64,415	+0.10(+0.57%)
Oct 08, 2003	17.76	17.76	17.56	17.56	69,562	-0.15(-0.86%)
Oct 07, 2003	17.68	17.73	17.60	17.71	110,200	+0.07(+0.42%)
Oct 06, 2003	17.66	17.71	17.57	17.64	61,810	+0.01(+0.03%)
Oct 03, 2003	17.58	17.69	17.55	17.63	50,638	+0.00(+0.00%)
Oct 02, 2003	17.63	17.64	17.56	17.63	132,995	+0.01(+0.06%)

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.