Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.80	15.87	15.17	15.50	102,080	-0.24(-1.54%)
Dec 30, 2003	15.54	15.80	15.24	15.75	108,930	+0.04(+0.23%)
Dec 29, 2003	15.00	15.72	15.00	15.71	90,037	+0.78(+5.19%)
Dec 26, 2003	14.89	14.94	14.89	14.94	21,006	+0.01(+0.05%)
Dec 24, 2003	14.94	14.94	14.84	14.93	33,320	-0.04(-0.24%)
Dec 23, 2003	14.87	15.26	14.74	14.96	176,978	+0.03(+0.19%)
Dec 22, 2003	14.66	15.11	14.66	14.94	163,593	+0.14(+0.96%)
Dec 19, 2003	15.75	15.75	14.66	14.79	360,287	-0.71(-4.59%)
Dec 18, 2003	15.40	15.75	15.01	15.50	260,784	-0.16(-1.00%)
Dec 17, 2003	15.59	15.77	15.53	15.66	95,837	-0.41(-2.57%)
Dec 16, 2003	15.65	16.22	15.54	16.07	126,898	+0.31(+1.99%)
Dec 15, 2003	16.81	16.91	15.66	15.76	133,213	-0.94(-5.62%)
Dec 12, 2003	16.64	16.87	16.17	16.70	175,225	+0.05(+0.30%)
Dec 11, 2003	16.33	16.78	16.11	16.65	92,519	+0.18(+1.08%)
Dec 10, 2003	15.82	16.69	15.82	16.47	78,312	+0.26(+1.62%)
Dec 09, 2003	16.24	16.52	15.86	16.21	73,059	-0.02(-0.13%)
Dec 08, 2003	16.83	16.89	16.22	16.23	82,934	-0.53(-3.14%)
Dec 05, 2003	16.71	16.89	16.61	16.76	149,389	-0.11(-0.67%)
Dec 04, 2003	16.25	16.91	16.12	16.87	251,863	+0.60(+3.72%)
Dec 03, 2003	16.93	16.96	16.24	16.27	101,816	-0.48(-2.89%)
Dec 02, 2003	16.26	16.88	16.22	16.75	146,513	+0.47(+2.88%)
Dec 01, 2003	17.28	17.28	16.25	16.28	354,368	-0.82(-4.82%)
Nov 28, 2003	16.54	17.18	16.54	17.10	128,553	+0.47(+2.82%)
Nov 26, 2003	16.61	16.79	16.38	16.64	135,570	+0.14(+0.82%)
Nov 25, 2003	15.91	16.59	15.80	16.50	252,244	+0.58(+3.66%)
Nov 24, 2003	15.65	15.92	15.27	15.92	243,570	+0.38(+2.47%)
Nov 21, 2003	15.35	15.66	15.35	15.53	129,878	+0.09(+0.60%)
Nov 20, 2003	15.14	15.65	14.99	15.44	201,478	+0.32(+2.12%)
Nov 19, 2003	14.62	15.29	14.62	15.12	143,372	+0.39(+2.66%)
Nov 18, 2003	15.33	15.40	14.66	14.73	225,160	-0.41(-2.68%)
Nov 17, 2003	14.43	15.29	14.34	15.13	334,599	+0.70(+4.83%)
Nov 14, 2003	14.51	14.58	14.20	14.44	118,949	-0.08(-0.54%)
Nov 13, 2003	14.25	14.79	13.89	14.52	136,375	+0.26(+1.80%)
Nov 12, 2003	14.22	14.26	14.09	14.26	112,967	+0.06(+0.45%)
Nov 11, 2003	14.42	14.49	14.12	14.20	153,153	-0.26(-1.77%)
Nov 10, 2003	14.27	14.59	14.27	14.45	109,286	+0.19(+1.30%)
Nov 07, 2003	14.56	14.69	14.23	14.27	198,923	-0.14(-0.94%)
Nov 06, 2003	14.52	14.56	14.22	14.40	100,116	+0.08(+0.55%)
Nov 05, 2003	14.62	14.62	14.22	14.32	127,863	-0.23(-1.56%)
Nov 04, 2003	14.69	14.81	14.32	14.55	124,549	-0.04(-0.29%)
Nov 03, 2003	14.20	14.51	13.87	14.59	126,644	+0.55(+3.90%)
Oct 31, 2003	14.17	14.24	14.01	14.05	85,854	-0.06(-0.40%)
Oct 30, 2003	14.22	14.20	14.02	14.10	145,842	-0.11(-0.80%)
Oct 29, 2003	14.40	14.60	13.89	14.22	110,110	-0.14(-0.94%)
Oct 28, 2003	13.83	14.35	13.73	14.35	87,380	+0.60(+4.34%)
Oct 27, 2003	13.76	14.22	13.71	13.75	130,623	+0.06(+0.47%)
Oct 24, 2003	13.78	13.80	13.68	13.69	100,111	-0.11(-0.77%)
Oct 23, 2003	13.72	13.99	13.62	13.80	65,100	+0.07(+0.52%)
Oct 22, 2003	14.02	14.05	13.70	13.73	142,856	-0.31(-2.23%)
Oct 21, 2003	13.98	14.14	13.98	14.04	21,992	+0.00(+0.00%)
Oct 20, 2003	14.02	14.22	13.92	14.04	116,457	-0.05(-0.35%)
Oct 17, 2003	14.21	14.26	13.85	14.09	170,942	-0.11(-0.75%)
Oct 16, 2003	14.29	14.32	14.16	14.20	65,197	-0.09(-0.65%)
Oct 15, 2003	13.91	14.45	13.85	14.29	345,016	+0.30(+2.14%)
Oct 14, 2003	13.78	13.99	13.66	13.99	58,351	+0.25(+1.81%)
Oct 13, 2003	13.21	13.97	13.21	13.74	49,059	+0.41(+3.04%)
Oct 10, 2003	13.10	13.40	13.10	13.34	26,958	+0.16(+1.19%)
Oct 09, 2003	13.19	13.52	13.01	13.18	163,463	+0.08(+0.60%)
Oct 08, 2003	13.21	13.34	13.04	13.10	331,189	-0.03(-0.22%)
Oct 07, 2003	13.26	13.34	13.12	13.13	339,923	-0.23(-1.70%)
Oct 06, 2003	13.33	13.42	13.24	13.36	106,910	+0.16(+1.19%)
Oct 03, 2003	12.94	13.48	12.81	13.20	240,107	+0.34(+2.65%)
Oct 02, 2003	12.57	13.06	12.52	12.86	82,139	+0.41(+3.31%)

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.