Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.32	19.34	19.14	19.22	486,458	-0.05(-0.26%)
Dec 30, 2003	19.43	19.45	19.17	19.27	456,483	-0.25(-1.28%)
Dec 29, 2003	19.37	19.60	19.38	19.52	549,935	+0.15(+0.79%)
Dec 26, 2003	19.45	19.48	19.35	19.37	106,578	+0.04(+0.19%)
Dec 24, 2003	19.42	19.42	19.32	19.33	90,317	-0.08(-0.39%)
Dec 23, 2003	19.35	19.50	19.34	19.41	797,964	+0.10(+0.53%)
Dec 22, 2003	19.15	19.37	19.19	19.30	444,924	+0.15(+0.80%)
Dec 19, 2003	18.99	19.22	18.97	19.15	778,177	+0.39(+2.10%)
Dec 18, 2003	18.51	18.76	18.51	18.76	831,074	+0.19(+1.02%)
Dec 17, 2003	18.47	18.57	18.40	18.57	1,372,781	-0.07(-0.38%)
Dec 16, 2003	18.80	18.80	18.57	18.64	958,419	-0.35(-1.83%)
Dec 15, 2003	19.17	19.17	19.01	18.99	932,558	+0.07(+0.35%)
Dec 12, 2003	18.91	18.97	18.87	18.92	692,366	-0.06(-0.30%)
Dec 11, 2003	18.77	19.02	18.77	18.98	865,359	+0.04(+0.22%)
Dec 10, 2003	18.86	19.00	18.85	18.94	1,381,401	-0.08(-0.40%)
Dec 09, 2003	18.96	19.09	18.96	19.01	1,550,868	+0.00(+0.00%)
Dec 08, 2003	18.85	19.00	18.85	19.01	1,404,127	+0.11(+0.59%)
Dec 05, 2003	18.29	18.91	18.65	18.90	1,711,127	+0.61(+3.32%)
Dec 04, 2003	18.40	18.40	18.09	18.29	767,401	+0.39(+2.20%)
Dec 03, 2003	17.99	18.07	17.90	17.90	668,464	+0.39(+2.25%)
Dec 02, 2003	17.56	17.63	17.49	17.51	525,445	-0.08(-0.44%)
Dec 01, 2003	17.43	17.58	17.43	17.58	499,780	+0.51(+2.96%)
Nov 28, 2003	17.00	17.15	16.96	17.08	137,924	+0.18(+1.09%)
Nov 26, 2003	16.83	16.93	16.67	16.89	598,522	+0.05(+0.30%)
Nov 25, 2003	16.71	16.81	16.62	16.84	1,077,144	+0.08(+0.49%)
Nov 24, 2003	16.51	16.81	16.51	16.76	517,609	+0.32(+1.92%)
Nov 21, 2003	16.54	16.56	16.42	16.45	303,473	+0.16(+1.00%)
Nov 20, 2003	16.29	16.49	16.21	16.28	701,965	-0.15(-0.93%)
Nov 19, 2003	16.60	16.50	16.36	16.44	473,724	-0.16(-0.98%)
Nov 18, 2003	16.75	16.75	16.57	16.60	410,443	-0.15(-0.91%)
Nov 17, 2003	16.81	16.96	16.74	16.75	374,003	-0.40(-2.32%)
Nov 14, 2003	17.25	17.45	17.20	17.15	307,391	-0.04(-0.24%)
Nov 13, 2003	17.10	17.27	17.09	17.19	328,746	+0.16(+0.93%)
Nov 12, 2003	16.95	17.03	16.93	17.03	297,204	+0.23(+1.37%)
Nov 11, 2003	16.84	16.93	16.83	16.80	534,653	-0.04(-0.24%)
Nov 10, 2003	17.07	17.07	16.81	16.84	523,682	-0.10(-0.60%)
Nov 07, 2003	16.87	17.06	16.84	16.95	442,769	+0.16(+0.94%)
Nov 06, 2003	16.65	16.84	16.61	16.79	379,096	+0.16(+0.95%)
Nov 05, 2003	16.62	16.67	16.54	16.63	216,878	-0.08(-0.46%)
Nov 04, 2003	16.74	16.74	16.71	16.71	422,827	-0.08(-0.49%)
Nov 03, 2003	16.91	16.89	16.73	16.79	583,005	-0.11(-0.63%)
Oct 31, 2003	16.85	16.97	16.85	16.89	465,691	+0.10(+0.61%)
Oct 30, 2003	16.62	16.92	16.62	16.79	537,592	+0.23(+1.39%)
Oct 29, 2003	16.46	16.61	16.44	16.56	522,115	+0.12(+0.71%)
Oct 28, 2003	16.17	16.48	16.14	16.45	529,168	+0.41(+2.58%)
Oct 27, 2003	16.15	16.24	16.00	16.03	508,988	-0.16(-0.98%)
Oct 24, 2003	16.09	16.25	16.08	16.19	270,167	-0.04(-0.25%)
Oct 23, 2003	16.05	16.33	16.05	16.23	315,032	+0.21(+1.31%)
Oct 22, 2003	16.27	16.27	16.01	16.02	351,276	-0.27(-1.63%)
Oct 21, 2003	16.38	16.38	16.18	16.29	436,108	-0.29(-1.76%)
Oct 20, 2003	16.46	16.58	16.43	16.58	265,857	+0.14(+0.84%)
Oct 17, 2003	16.44	16.45	16.42	16.44	430,034	-0.10(-0.59%)
Oct 16, 2003	16.23	16.55	16.09	16.54	560,514	-0.10(-0.61%)
Oct 15, 2003	16.59	16.69	16.54	16.64	312,681	+0.10(+0.59%)
Oct 14, 2003	16.44	16.59	16.44	16.54	294,265	+0.13(+0.78%)
Oct 13, 2003	16.37	16.44	16.35	16.42	422,394	+0.05(+0.28%)
Oct 10, 2003	16.21	16.40	16.31	16.37	641,232	+0.16(+1.01%)
Oct 09, 2003	16.26	16.32	16.18	16.21	794,242	-0.04(-0.22%)
Oct 08, 2003	16.26	16.31	16.17	16.24	299,163	+0.11(+0.70%)
Oct 07, 2003	16.08	16.11	16.05	16.13	427,292	-0.01(-0.03%)
Oct 06, 2003	15.98	16.15	15.90	16.13	356,174	+0.10(+0.60%)
Oct 03, 2003	15.86	16.12	15.85	16.04	460,010	+0.14(+0.90%)
Oct 02, 2003	15.84	15.93	15.83	15.89	449,822	-0.07(-0.42%)

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.