Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.32	19.50	19.17	19.21	407,869	-0.16(-0.85%)
Dec 30, 2003	19.29	19.43	19.10	19.37	341,153	+0.04(+0.21%)
Dec 29, 2003	19.21	19.39	19.15	19.33	341,153	+0.14(+0.75%)
Dec 26, 2003	19.08	19.21	19.08	19.19	100,801	+0.08(+0.40%)
Dec 24, 2003	19.03	19.21	18.95	19.11	99,053	-0.04(-0.22%)
Dec 23, 2003	18.91	19.15	18.86	19.15	530,375	+0.16(+0.87%)
Dec 22, 2003	19.08	19.21	18.88	18.99	764,900	+0.04(+0.22%)
Dec 19, 2003	19.02	19.02	18.59	18.95	704,739	-0.04(-0.22%)
Dec 18, 2003	18.72	19.03	18.72	18.99	373,928	+0.24(+1.28%)
Dec 17, 2003	18.71	18.82	18.58	18.75	436,857	-0.08(-0.40%)
Dec 16, 2003	18.45	18.82	18.30	18.82	1,346,113	+0.37(+2.01%)
Dec 15, 2003	19.70	19.70	18.45	18.45	1,058,420	-1.24(-6.28%)
Dec 12, 2003	18.56	19.50	18.56	19.69	1,831,041	+1.15(+6.22%)
Dec 11, 2003	17.47	18.54	17.47	18.54	965,193	+0.88(+4.98%)
Dec 10, 2003	17.61	17.73	17.44	17.66	449,093	+0.00(+0.00%)
Dec 09, 2003	17.81	17.84	17.51	17.66	360,381	-0.16(-0.89%)
Dec 08, 2003	17.30	17.84	17.30	17.81	606,414	+0.55(+3.18%)
Dec 05, 2003	17.27	17.37	17.15	17.27	322,799	-0.12(-0.67%)
Dec 04, 2003	17.44	17.51	17.25	17.38	279,390	-0.02(-0.12%)
Dec 03, 2003	17.51	17.81	17.40	17.40	512,604	-0.01(-0.08%)
Dec 02, 2003	17.51	17.51	17.14	17.42	443,849	+0.19(+1.08%)
Dec 01, 2003	16.99	17.40	16.96	17.23	620,106	+0.55(+3.29%)
Nov 28, 2003	16.59	16.78	16.48	16.68	195,922	+0.07(+0.41%)
Nov 26, 2003	16.94	16.97	16.40	16.61	301,968	-0.27(-1.63%)
Nov 25, 2003	16.37	16.93	16.37	16.89	654,338	+0.51(+3.14%)
Nov 24, 2003	16.13	16.37	15.98	16.37	478,663	+0.32(+1.97%)
Nov 21, 2003	16.08	16.12	15.96	16.06	303,134	-0.02(-0.13%)
Nov 20, 2003	16.30	16.35	16.10	16.08	562,276	-0.42(-2.54%)
Nov 19, 2003	16.45	16.50	16.17	16.50	378,298	+0.05(+0.33%)
Nov 18, 2003	16.20	16.48	16.15	16.44	647,638	+0.24(+1.48%)
Nov 17, 2003	15.94	16.22	15.94	16.20	467,592	-0.18(-1.09%)
Nov 14, 2003	16.78	16.78	16.32	16.38	418,502	-0.41(-2.41%)
Nov 13, 2003	16.82	16.87	16.63	16.78	267,882	-0.08(-0.45%)
Nov 12, 2003	16.54	16.90	16.37	16.86	795,490	+0.32(+1.91%)
Nov 11, 2003	16.48	16.58	16.28	16.54	522,072	+0.07(+0.42%)
Nov 10, 2003	16.98	17.05	16.49	16.48	615,882	-0.58(-3.38%)
Nov 07, 2003	16.99	17.13	16.96	17.05	703,574	+0.13(+0.77%)
Nov 06, 2003	16.41	16.95	16.30	16.92	676,771	+0.53(+3.22%)
Nov 05, 2003	15.84	16.41	16.24	16.39	540,135	+0.21(+1.32%)
Nov 04, 2003	15.84	16.18	15.84	16.18	786,843	+0.40(+2.52%)
Nov 03, 2003	15.44	15.79	15.63	15.78	421,596	+0.34(+2.22%)
Oct 31, 2003	15.72	15.73	15.37	15.44	492,065	-0.25(-1.58%)
Oct 30, 2003	15.76	15.76	15.56	15.69	265,697	+0.00(+0.00%)
Oct 29, 2003	15.56	15.70	15.33	15.69	454,774	+0.13(+0.84%)
Oct 28, 2003	15.07	15.56	15.07	15.56	556,304	+0.66(+4.42%)
Oct 27, 2003	14.62	15.03	14.62	14.90	495,561	+0.23(+1.59%)
Oct 24, 2003	14.89	14.89	14.26	14.66	1,215,450	-0.23(-1.52%)
Oct 23, 2003	15.43	15.65	14.63	14.89	884,930	-0.32(-2.08%)
Oct 22, 2003	15.51	15.51	15.03	15.21	582,524	-0.34(-2.21%)
Oct 21, 2003	15.35	15.55	15.35	15.55	600,296	+0.21(+1.34%)
Oct 20, 2003	15.36	15.38	14.99	15.34	324,256	-0.04(-0.27%)
Oct 17, 2003	15.69	15.69	15.22	15.38	536,056	-0.21(-1.36%)
Oct 16, 2003	15.41	15.62	15.41	15.60	580,776	+0.14(+0.93%)
Oct 15, 2003	15.56	15.58	15.28	15.45	415,006	-0.09(-0.57%)
Oct 14, 2003	15.38	15.59	15.25	15.54	284,488	+0.17(+1.12%)
Oct 13, 2003	15.19	15.31	15.14	15.37	360,672	+0.19(+1.22%)
Oct 10, 2003	15.34	15.40	14.96	15.19	274,874	-0.05(-0.36%)
Oct 09, 2003	15.24	15.65	15.24	15.24	972,476	+0.14(+0.91%)
Oct 08, 2003	15.24	15.32	15.03	15.10	307,504	-0.16(-1.03%)
Oct 07, 2003	15.00	15.27	14.85	15.26	536,347	+0.16(+1.09%)
Oct 06, 2003	15.21	15.21	14.99	15.10	257,977	+0.05(+0.36%)
Oct 03, 2003	14.93	15.17	14.93	15.04	645,452	+0.19(+1.29%)
Oct 02, 2003	14.69	14.88	14.60	14.85	491,336	+0.18(+1.22%)

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.