Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.82	16.92	16.79	16.88	700,710	+0.06(+0.38%)
Dec 30, 2003	16.74	16.91	16.74	16.82	694,839	+0.07(+0.43%)
Dec 29, 2003	16.58	16.71	16.57	16.74	662,669	+0.16(+0.98%)
Dec 26, 2003	16.45	16.58	16.44	16.58	221,907	+0.15(+0.93%)
Dec 24, 2003	16.45	16.52	16.38	16.43	212,983	-0.03(-0.16%)
Dec 23, 2003	16.52	16.63	16.36	16.45	605,607	+0.09(+0.55%)
Dec 22, 2003	16.31	16.34	16.26	16.37	661,494	+0.13(+0.79%)
Dec 19, 2003	16.26	16.57	16.17	16.24	1,065,389	+0.04(+0.24%)
Dec 18, 2003	16.01	16.20	16.00	16.20	871,895	+0.23(+1.47%)
Dec 17, 2003	15.96	15.97	15.86	15.97	417,279	-0.04(-0.24%)
Dec 16, 2003	16.03	16.08	15.91	16.00	695,074	-0.02(-0.11%)
Dec 15, 2003	16.40	16.40	15.97	16.02	807,084	-0.09(-0.53%)
Dec 12, 2003	16.01	16.08	15.95	16.11	460,956	+0.11(+0.69%)
Dec 11, 2003	15.82	16.02	15.82	16.00	741,334	+0.23(+1.46%)
Dec 10, 2003	15.82	15.83	15.69	15.77	1,504,742	-0.15(-0.96%)
Dec 09, 2003	16.18	16.18	15.88	15.92	558,642	-0.25(-1.55%)
Dec 08, 2003	16.09	16.18	16.00	16.17	415,166	+0.08(+0.50%)
Dec 05, 2003	16.27	16.28	16.02	16.09	1,475,154	-0.20(-1.20%)
Dec 04, 2003	15.76	16.26	15.76	16.28	2,142,989	+0.52(+3.32%)
Dec 03, 2003	15.80	15.86	15.71	15.76	1,819,169	+0.13(+0.84%)
Dec 02, 2003	15.65	15.79	15.62	15.63	961,128	-0.03(-0.19%)
Dec 01, 2003	15.68	15.73	15.61	15.66	1,225,303	+0.05(+0.30%)
Nov 28, 2003	15.54	15.68	15.54	15.61	223,081	+0.10(+0.63%)
Nov 26, 2003	15.80	15.80	15.46	15.51	1,531,277	-0.14(-0.87%)
Nov 25, 2003	15.59	15.59	15.54	15.65	1,727,823	-0.20(-1.24%)
Nov 24, 2003	15.25	16.17	15.25	15.85	2,724,410	+0.72(+4.79%)
Nov 21, 2003	15.17	15.19	14.99	15.12	932,245	+0.13(+0.85%)
Nov 20, 2003	14.68	15.10	14.65	14.99	1,997,165	+0.26(+1.76%)
Nov 19, 2003	14.92	14.94	14.66	14.73	1,197,829	-0.17(-1.17%)
Nov 18, 2003	15.05	15.08	14.97	14.91	753,075	-0.14(-0.96%)
Nov 17, 2003	14.99	15.20	14.93	15.05	832,680	-0.18(-1.17%)
Nov 14, 2003	15.42	15.48	15.22	15.23	1,526,111	-0.29(-1.87%)
Nov 13, 2003	15.62	15.63	15.43	15.52	757,772	-0.11(-0.68%)
Nov 12, 2003	15.52	15.65	15.36	15.63	975,217	+0.09(+0.55%)
Nov 11, 2003	15.85	15.85	15.48	15.54	1,027,583	-0.29(-1.86%)
Nov 10, 2003	15.89	15.94	15.71	15.84	1,124,799	+0.08(+0.51%)
Nov 07, 2003	15.69	15.79	15.62	15.76	992,829	+0.07(+0.43%)
Nov 06, 2003	15.69	15.71	15.50	15.69	654,919	-0.03(-0.19%)
Nov 05, 2003	15.72	15.74	15.56	15.72	839,959	-0.02(-0.11%)
Nov 04, 2003	15.72	15.85	15.68	15.74	943,307	-0.01(-0.08%)
Nov 03, 2003	15.98	16.02	15.73	15.75	1,349,759	-0.04(-0.27%)
Oct 31, 2003	15.86	15.92	15.70	15.79	1,285,887	-0.03(-0.19%)
Oct 30, 2003	15.42	15.83	15.33	15.82	3,450,481	+0.24(+1.53%)
Oct 29, 2003	15.97	16.23	15.13	15.58	8,547,303	-1.40(-8.25%)
Oct 28, 2003	16.80	16.86	16.61	16.98	1,412,926	+0.37(+2.20%)
Oct 27, 2003	16.22	16.78	16.22	16.62	1,216,380	+0.40(+2.50%)
Oct 24, 2003	16.51	16.55	15.92	16.21	1,726,179	-0.37(-2.21%)
Oct 23, 2003	16.27	16.66	16.27	16.58	760,355	+0.11(+0.65%)
Oct 22, 2003	16.61	16.68	16.43	16.47	665,252	-0.20(-1.23%)
Oct 21, 2003	16.52	16.80	16.45	16.68	1,193,602	+0.13(+0.80%)
Oct 20, 2003	16.53	16.63	16.36	16.54	904,301	-0.02(-0.10%)
Oct 17, 2003	16.67	16.74	16.47	16.56	1,277,903	-0.03(-0.15%)
Oct 16, 2003	16.82	16.86	16.59	16.59	1,656,907	-0.39(-2.28%)
Oct 15, 2003	17.25	17.25	16.89	16.97	1,667,474	-0.29(-1.68%)
Oct 14, 2003	17.29	17.29	17.00	17.26	606,546	+0.01(+0.07%)
Oct 13, 2003	17.24	17.38	17.18	17.25	560,990	+0.02(+0.12%)
Oct 10, 2003	17.04	17.27	17.03	17.23	1,410,108	+0.14(+0.82%)
Oct 09, 2003	16.88	17.36	16.83	17.09	1,423,024	+0.30(+1.80%)
Oct 08, 2003	16.95	16.96	16.69	16.79	638,717	-0.12(-0.71%)
Oct 07, 2003	16.65	17.01	16.54	16.91	1,282,600	+0.12(+0.74%)
Oct 06, 2003	16.90	16.97	16.71	16.78	1,365,962	-0.04(-0.23%)
Oct 03, 2003	16.42	16.98	16.35	16.82	2,020,412	+0.62(+3.81%)
Oct 02, 2003	16.28	16.31	15.96	16.20	1,832,789	-0.23(-1.43%)

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.