Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.50	18.53	18.47	18.50	1,994,408	+0.02(+0.11%)
Dec 30, 2003	18.58	18.59	18.44	18.48	2,158,056	-0.07(-0.40%)
Dec 29, 2003	18.50	18.60	18.40	18.55	1,676,056	+0.01(+0.03%)
Dec 26, 2003	18.48	18.63	18.48	18.55	483,521	+0.06(+0.34%)
Dec 24, 2003	18.52	18.60	18.39	18.48	1,222,981	+0.04(+0.20%)
Dec 23, 2003	18.47	18.48	18.24	18.45	2,747,188	-0.05(-0.26%)
Dec 22, 2003	18.39	18.52	18.37	18.49	2,867,259	+0.14(+0.77%)
Dec 19, 2003	18.46	18.50	18.15	18.35	5,078,216	-0.16(-0.85%)
Dec 18, 2003	18.48	18.57	18.38	18.51	2,731,203	+0.03(+0.17%)
Dec 17, 2003	18.29	18.48	18.27	18.48	1,672,821	+0.07(+0.40%)
Dec 16, 2003	17.90	18.41	17.89	18.40	3,573,989	+0.28(+1.54%)
Dec 15, 2003	18.22	18.39	18.13	18.13	4,158,934	-0.06(-0.32%)
Dec 12, 2003	18.26	18.29	18.18	18.18	2,260,241	+0.00(+0.00%)
Dec 11, 2003	18.34	18.40	18.18	18.18	1,576,345	-0.10(-0.55%)
Dec 10, 2003	18.33	18.40	18.19	18.28	2,256,054	-0.05(-0.26%)
Dec 09, 2003	18.72	18.72	18.30	18.33	2,606,755	-0.39(-2.10%)
Dec 08, 2003	18.50	18.73	18.39	18.72	1,694,895	+0.18(+0.99%)
Dec 05, 2003	18.56	18.89	18.52	18.54	1,347,429	-0.17(-0.93%)
Dec 04, 2003	18.31	18.70	18.31	18.71	1,837,801	+0.36(+1.95%)
Dec 03, 2003	18.18	18.50	18.18	18.36	1,804,310	+0.07(+0.37%)
Dec 02, 2003	18.37	18.37	18.25	18.29	2,405,050	-0.08(-0.43%)
Dec 01, 2003	18.25	18.32	18.10	18.37	2,498,671	+0.16(+0.87%)
Nov 28, 2003	18.03	18.21	18.01	18.21	783,796	+0.18(+1.02%)
Nov 26, 2003	17.70	18.03	17.65	18.03	1,884,993	+0.40(+2.27%)
Nov 25, 2003	17.64	17.72	17.52	17.63	2,244,637	+0.02(+0.12%)
Nov 24, 2003	17.58	17.73	17.52	17.60	2,927,390	+0.00(+0.00%)
Nov 21, 2003	17.74	17.78	17.48	17.60	2,517,129	-0.11(-0.62%)
Nov 20, 2003	17.39	17.91	17.18	17.72	5,262,224	+0.22(+1.26%)
Nov 19, 2003	17.82	17.97	17.14	17.49	10,227,410	-0.37(-2.06%)
Nov 18, 2003	18.19	18.21	17.79	17.86	1,905,353	-0.33(-1.79%)
Nov 17, 2003	18.01	18.29	18.00	18.19	1,803,930	-0.07(-0.40%)
Nov 14, 2003	18.21	18.26	18.18	18.26	1,354,660	+0.05(+0.29%)
Nov 13, 2003	18.22	18.29	18.16	18.21	2,122,472	-0.01(-0.06%)
Nov 12, 2003	18.20	18.33	18.19	18.22	1,328,020	+0.02(+0.09%)
Nov 11, 2003	18.17	18.28	18.16	18.20	1,314,319	-0.02(-0.12%)
Nov 10, 2003	18.10	18.25	18.05	18.23	1,790,419	+0.12(+0.67%)
Nov 07, 2003	18.18	18.21	18.09	18.10	4,520,101	-0.04(-0.20%)
Nov 06, 2003	18.10	18.18	17.92	18.14	1,708,786	+0.01(+0.06%)
Nov 05, 2003	18.24	18.16	18.09	18.13	3,459,055	-0.03(-0.14%)
Nov 04, 2003	18.24	18.25	18.08	18.16	4,054,847	-0.05(-0.29%)
Nov 03, 2003	18.07	18.29	17.87	18.21	1,903,831	+0.14(+0.76%)
Oct 31, 2003	18.29	18.31	18.05	18.07	1,816,869	-0.08(-0.46%)
Oct 30, 2003	18.13	18.25	18.09	18.16	2,049,972	+0.07(+0.38%)
Oct 29, 2003	17.92	18.11	17.84	18.09	2,158,817	+0.13(+0.73%)
Oct 28, 2003	17.82	17.96	17.72	17.96	2,580,876	+0.03(+0.18%)
Oct 27, 2003	17.88	18.09	17.82	17.93	3,515,951	+0.05(+0.26%)
Oct 24, 2003	17.69	17.89	17.59	17.88	4,661,675	+0.18(+1.04%)
Oct 23, 2003	17.34	17.71	17.27	17.69	3,113,492	+0.24(+1.38%)
Oct 22, 2003	17.45	17.47	17.29	17.45	1,688,615	+0.01(+0.03%)
Oct 21, 2003	17.37	17.64	17.37	17.45	2,003,923	+0.08(+0.48%)
Oct 20, 2003	17.35	17.38	17.29	17.36	1,849,980	+0.00(+0.00%)
Oct 17, 2003	17.47	17.47	17.32	17.36	2,791,905	-0.08(-0.48%)
Oct 16, 2003	17.49	17.49	17.35	17.45	2,358,239	+0.04(+0.24%)
Oct 15, 2003	17.34	17.41	17.24	17.41	3,611,666	+0.05(+0.30%)
Oct 14, 2003	17.10	17.44	17.03	17.35	2,743,192	+0.28(+1.66%)
Oct 13, 2003	16.91	17.10	16.92	17.07	1,753,694	+0.16(+0.96%)
Oct 10, 2003	16.72	16.72	16.72	16.91	3,778,358	-0.22(-1.26%)
Oct 09, 2003	17.11	17.24	17.06	17.12	3,448,209	+0.15(+0.87%)
Oct 08, 2003	16.82	17.10	16.91	16.97	5,162,513	+0.16(+0.94%)
Oct 07, 2003	16.96	16.96	16.64	16.82	2,692,956	-0.18(-1.05%)
Oct 06, 2003	16.93	17.00	16.79	17.00	2,127,229	+0.03(+0.19%)
Oct 03, 2003	17.26	17.33	16.96	16.96	2,168,331	-0.09(-0.52%)
Oct 02, 2003	16.98	17.08	16.97	17.05	2,044,834	+0.03(+0.15%)

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.