Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.09	19.22	18.83	18.91	663,468	-0.14(-0.74%)
Dec 30, 2003	18.96	19.07	18.91	19.05	660,845	+0.15(+0.81%)
Dec 29, 2003	18.82	18.91	18.74	18.90	554,939	+0.08(+0.42%)
Dec 26, 2003	18.82	18.83	18.76	18.82	156,399	+0.00(+0.00%)
Dec 24, 2003	18.76	18.82	18.73	18.82	174,597	+0.03(+0.16%)
Dec 23, 2003	18.76	18.80	18.59	18.79	526,578	+0.02(+0.10%)
Dec 22, 2003	18.86	18.82	18.63	18.77	718,060	-0.09(-0.49%)
Dec 19, 2003	18.69	18.88	18.67	18.86	358,046	+0.14(+0.75%)
Dec 18, 2003	18.79	18.79	18.57	18.72	401,655	-0.15(-0.81%)
Dec 17, 2003	18.87	18.88	18.74	18.87	354,768	+0.00(+0.00%)
Dec 16, 2003	18.79	18.87	18.67	18.87	646,254	+0.05(+0.26%)
Dec 15, 2003	18.99	19.01	18.78	18.82	546,250	-0.05(-0.26%)
Dec 12, 2003	18.96	18.96	18.81	18.87	762,980	-0.17(-0.90%)
Dec 11, 2003	18.91	19.06	18.89	19.04	304,438	+0.13(+0.71%)
Dec 10, 2003	19.12	19.12	18.85	18.91	422,967	-0.21(-1.12%)
Dec 09, 2003	18.95	19.12	18.87	19.12	448,214	+0.07(+0.35%)
Dec 08, 2003	18.94	19.07	18.88	19.06	445,427	+0.02(+0.13%)
Dec 05, 2003	18.88	19.09	18.81	19.03	395,097	+0.15(+0.81%)
Dec 04, 2003	19.12	19.15	18.87	18.88	576,088	-0.28(-1.46%)
Dec 03, 2003	19.29	19.32	19.13	19.16	1,314,477	-0.21(-1.07%)
Dec 02, 2003	19.15	19.37	19.01	19.37	721,339	+0.30(+1.60%)
Dec 01, 2003	18.79	19.06	18.78	19.06	722,159	+0.27(+1.46%)
Nov 28, 2003	18.54	18.79	18.48	18.79	311,323	+0.34(+1.85%)
Nov 26, 2003	18.45	18.45	18.32	18.45	381,326	-0.01(-0.03%)
Nov 25, 2003	18.21	18.45	18.18	18.45	504,609	+0.11(+0.60%)
Nov 24, 2003	18.13	18.34	18.13	18.34	407,065	+0.13(+0.70%)
Nov 21, 2003	18.21	18.26	17.95	18.21	491,166	+0.03(+0.17%)
Nov 20, 2003	18.32	18.32	17.98	18.18	579,530	-0.21(-1.16%)
Nov 19, 2003	18.32	18.54	18.31	18.40	541,988	+0.10(+0.53%)
Nov 18, 2003	18.29	18.33	18.23	18.30	525,922	+0.03(+0.17%)
Nov 17, 2003	18.23	18.27	18.17	18.27	487,232	+0.00(+0.00%)
Nov 14, 2003	18.40	18.57	18.27	18.27	498,052	-0.13(-0.73%)
Nov 13, 2003	18.27	18.77	18.13	18.40	634,942	-0.06(-0.33%)
Nov 12, 2003	18.13	18.46	18.03	18.46	615,433	+0.02(+0.13%)
Nov 11, 2003	18.54	18.54	18.35	18.44	406,901	-0.04(-0.23%)
Nov 10, 2003	18.43	18.52	18.42	18.48	487,068	+0.04(+0.23%)
Nov 07, 2003	18.38	18.56	18.36	18.44	508,872	+0.05(+0.30%)
Nov 06, 2003	18.24	18.45	18.19	18.38	510,675	+0.21(+1.14%)
Nov 05, 2003	18.24	18.30	18.15	18.18	500,511	-0.09(-0.47%)
Nov 04, 2003	18.24	18.30	18.08	18.26	668,714	+0.08(+0.44%)
Nov 03, 2003	17.89	18.21	17.89	18.18	596,416	+0.32(+1.81%)
Oct 31, 2003	18.09	18.21	17.95	17.86	871,509	+0.05(+0.27%)
Oct 30, 2003	17.63	17.91	17.63	17.81	480,182	+0.30(+1.71%)
Oct 29, 2003	17.45	17.57	17.40	17.51	519,200	+0.07(+0.38%)
Oct 28, 2003	17.68	17.68	17.20	17.45	550,349	-0.24(-1.38%)
Oct 27, 2003	17.54	17.87	17.54	17.69	475,592	+0.17(+0.97%)
Oct 24, 2003	17.80	17.83	17.52	17.52	373,949	-0.24(-1.37%)
Oct 23, 2003	17.98	17.98	17.43	17.76	529,037	-0.22(-1.22%)
Oct 22, 2003	18.02	18.06	17.91	17.98	349,357	-0.13(-0.71%)
Oct 21, 2003	18.15	18.27	18.08	18.11	443,296	-0.10(-0.54%)
Oct 20, 2003	18.18	18.24	18.10	18.21	527,561	+0.00(+0.00%)
Oct 17, 2003	18.21	18.25	18.12	18.21	626,254	-0.07(-0.40%)
Oct 16, 2003	18.20	18.28	18.12	18.28	562,317	+0.06(+0.33%)
Oct 15, 2003	18.26	18.29	18.10	18.22	540,021	-0.05(-0.27%)
Oct 14, 2003	18.18	18.28	18.15	18.27	429,033	+0.03(+0.17%)
Oct 13, 2003	18.23	18.31	18.18	18.24	308,536	+0.01(+0.03%)
Oct 10, 2003	18.29	18.37	18.24	18.23	269,190	-0.12(-0.63%)
Oct 09, 2003	18.33	18.37	18.21	18.35	802,818	+0.02(+0.10%)
Oct 08, 2003	18.31	18.33	18.15	18.33	476,412	+0.07(+0.37%)
Oct 07, 2003	18.29	18.32	18.18	18.26	552,152	-0.04(-0.20%)
Oct 06, 2003	18.17	18.36	18.17	18.30	433,787	+0.12(+0.67%)
Oct 03, 2003	18.20	18.32	18.17	18.18	499,035	+0.01(+0.07%)
Oct 02, 2003	17.90	18.06	17.88	18.17	681,830	+0.35(+1.99%)

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.