Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.87	20.99	20.39	20.51	1,103,538	-0.28(-1.34%)
Dec 30, 2003	20.82	20.90	20.52	20.79	580,457	-0.12(-0.56%)
Dec 29, 2003	20.33	20.90	20.33	20.90	1,742,933	+0.54(+2.64%)
Dec 26, 2003	20.32	20.53	20.21	20.37	207,561	-0.01(-0.04%)
Dec 24, 2003	20.35	20.49	20.13	20.37	340,587	+0.03(+0.13%)
Dec 23, 2003	20.59	20.59	20.30	20.35	749,358	-0.10(-0.48%)
Dec 22, 2003	20.34	20.61	20.20	20.45	924,164	+0.12(+0.57%)
Dec 19, 2003	20.47	20.49	20.16	20.33	790,135	-0.21(-1.01%)
Dec 18, 2003	20.24	20.54	20.24	20.54	1,053,179	+0.34(+1.69%)
Dec 17, 2003	20.41	20.41	20.14	20.20	930,960	-0.22(-1.06%)
Dec 16, 2003	20.42	20.53	20.29	20.41	1,105,989	+0.16(+0.80%)
Dec 15, 2003	20.62	20.62	20.20	20.25	1,124,372	+0.06(+0.31%)
Dec 12, 2003	20.46	20.52	20.15	20.19	812,529	-0.13(-0.66%)
Dec 11, 2003	19.76	20.35	19.75	20.32	1,145,429	+0.57(+2.91%)
Dec 10, 2003	20.06	20.11	19.72	19.75	1,401,566	-0.49(-2.44%)
Dec 09, 2003	20.54	20.73	20.23	20.24	1,178,073	-0.13(-0.66%)
Dec 08, 2003	20.07	20.40	19.93	20.37	2,113,378	+0.35(+1.75%)
Dec 05, 2003	20.39	20.47	19.90	20.02	947,449	-0.38(-1.85%)
Dec 04, 2003	20.81	20.81	20.28	20.40	1,005,718	-0.35(-1.69%)
Dec 03, 2003	20.82	20.90	20.60	20.75	1,165,372	-0.03(-0.13%)
Dec 02, 2003	20.33	20.81	20.31	20.78	1,537,934	+0.48(+2.39%)
Dec 01, 2003	20.51	20.51	20.25	20.29	2,077,949	+0.25(+1.25%)
Nov 28, 2003	19.88	20.31	19.75	20.04	1,282,020	+0.25(+1.27%)
Nov 26, 2003	19.48	19.86	19.39	19.79	1,772,123	+0.31(+1.61%)
Nov 25, 2003	19.64	19.90	19.50	19.48	2,019,458	-0.27(-1.36%)
Nov 24, 2003	18.76	19.86	18.71	19.75	2,983,174	+1.26(+6.80%)
Nov 21, 2003	18.72	18.79	18.31	18.49	2,279,494	+0.04(+0.19%)
Nov 20, 2003	18.79	18.79	18.39	18.45	1,050,728	-0.48(-2.56%)
Nov 19, 2003	18.40	19.03	18.21	18.94	1,269,208	+0.59(+3.23%)
Nov 18, 2003	18.79	18.84	18.30	18.35	1,171,722	+0.01(+0.05%)
Nov 17, 2003	18.06	18.55	17.69	18.34	1,956,064	-0.22(-1.16%)
Nov 14, 2003	18.95	18.95	18.47	18.55	1,148,660	-0.43(-2.27%)
Nov 13, 2003	18.44	19.25	18.42	18.98	2,459,313	+0.59(+3.22%)
Nov 12, 2003	17.52	18.57	17.52	18.39	2,797,450	+0.78(+4.43%)
Nov 11, 2003	17.57	17.64	17.37	17.61	696,549	-0.08(-0.46%)
Nov 10, 2003	17.83	17.85	17.66	17.69	837,708	-0.22(-1.20%)
Nov 07, 2003	17.66	17.91	17.55	17.91	1,044,266	+0.18(+1.01%)
Nov 06, 2003	17.82	17.85	17.61	17.73	955,917	-0.05(-0.30%)
Nov 05, 2003	17.83	17.74	17.32	17.78	1,940,244	+0.05(+0.30%)
Nov 04, 2003	17.83	17.94	17.69	17.73	781,886	-0.04(-0.25%)
Nov 03, 2003	18.21	18.26	17.66	17.77	1,150,069	-0.44(-2.41%)
Oct 31, 2003	17.58	18.21	17.58	18.21	1,726,555	+0.75(+4.32%)
Oct 30, 2003	17.73	17.82	17.43	17.46	824,450	-0.23(-1.32%)
Oct 29, 2003	17.48	17.86	17.40	17.69	940,653	+0.22(+1.23%)
Oct 28, 2003	17.59	17.74	17.27	17.48	1,233,222	-0.15(-0.87%)
Oct 27, 2003	17.95	17.95	17.09	17.63	1,621,716	-0.11(-0.61%)
Oct 24, 2003	16.95	17.81	16.87	17.74	964,495	+0.67(+3.94%)
Oct 23, 2003	17.03	17.13	16.84	17.06	1,493,035	+0.04(+0.26%)
Oct 22, 2003	17.53	17.53	17.02	17.02	1,401,008	-0.51(-2.92%)
Oct 21, 2003	17.15	17.60	17.15	17.53	725,516	+0.22(+1.24%)
Oct 20, 2003	17.10	17.35	17.10	17.31	725,627	-0.06(-0.36%)
Oct 17, 2003	17.68	17.68	17.26	17.38	751,475	-0.31(-1.78%)
Oct 16, 2003	17.23	17.75	17.23	17.69	693,318	+0.32(+1.86%)
Oct 15, 2003	17.20	17.51	16.94	17.37	1,113,788	+0.17(+0.99%)
Oct 14, 2003	17.23	17.23	17.07	17.20	1,002,487	-0.06(-0.36%)
Oct 13, 2003	17.43	17.45	17.25	17.26	637,723	-0.17(-0.98%)
Oct 10, 2003	17.31	17.57	17.31	17.43	773,089	+0.21(+1.20%)
Oct 09, 2003	17.13	17.41	17.13	17.22	695,212	+0.18(+1.05%)
Oct 08, 2003	17.00	17.14	16.91	17.04	725,070	+0.04(+0.26%)
Oct 07, 2003	16.79	17.00	16.65	17.00	634,047	+0.21(+1.23%)
Oct 06, 2003	16.90	16.96	16.66	16.79	748,467	-0.11(-0.64%)
Oct 03, 2003	16.77	16.93	16.69	16.90	1,033,682	+0.23(+1.40%)
Oct 02, 2003	16.59	16.69	16.54	16.67	575,332	+0.13(+0.81%)

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.