Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.87	18.94	18.71	18.88	2,392,498	+0.05(+0.26%)
Dec 30, 2003	19.12	19.12	18.83	18.83	2,835,085	-0.34(-1.76%)
Dec 29, 2003	19.17	19.17	19.04	19.17	1,857,880	+0.16(+0.83%)
Dec 26, 2003	18.97	19.10	18.91	19.01	550,440	+0.14(+0.73%)
Dec 24, 2003	18.96	18.99	18.79	18.88	831,901	-0.07(-0.36%)
Dec 23, 2003	19.10	19.16	18.88	18.94	2,518,205	-0.01(-0.07%)
Dec 22, 2003	18.96	19.12	18.92	18.96	2,711,556	+0.06(+0.33%)
Dec 19, 2003	18.91	18.94	18.77	18.90	4,817,076	+0.06(+0.33%)
Dec 18, 2003	18.88	18.94	18.77	18.83	4,558,259	-0.04(-0.22%)
Dec 17, 2003	18.93	18.97	18.86	18.88	3,156,321	-0.03(-0.18%)
Dec 16, 2003	18.98	19.01	18.80	18.91	5,625,898	-0.07(-0.36%)
Dec 15, 2003	19.43	19.43	18.98	18.98	2,796,618	-0.34(-1.78%)
Dec 12, 2003	19.25	19.37	19.15	19.32	2,124,245	+0.09(+0.47%)
Dec 11, 2003	19.01	19.25	19.01	19.23	2,386,111	+0.17(+0.90%)
Dec 10, 2003	19.37	19.43	19.03	19.06	4,180,412	-0.31(-1.60%)
Dec 09, 2003	19.59	19.59	19.34	19.37	2,956,583	-0.13(-0.67%)
Dec 08, 2003	19.24	19.56	19.24	19.50	3,384,364	+0.21(+1.11%)
Dec 05, 2003	19.18	19.43	19.18	19.29	1,842,203	-0.02(-0.11%)
Dec 04, 2003	19.15	19.32	19.15	19.31	3,099,854	+0.20(+1.05%)
Dec 03, 2003	19.01	19.23	18.99	19.11	3,225,851	+0.14(+0.76%)
Dec 02, 2003	18.90	19.00	18.81	18.97	2,558,994	+0.07(+0.36%)
Dec 01, 2003	18.74	18.92	18.74	18.90	2,750,313	+0.16(+0.85%)
Nov 28, 2003	18.60	18.87	18.60	18.74	1,218,313	+0.14(+0.78%)
Nov 26, 2003	18.72	18.74	18.46	18.59	2,040,634	-0.12(-0.66%)
Nov 25, 2003	18.74	18.80	18.74	18.72	2,174,180	+0.01(+0.07%)
Nov 24, 2003	18.41	18.72	18.39	18.70	2,212,356	+0.34(+1.88%)
Nov 21, 2003	18.44	18.44	18.29	18.36	2,083,456	+0.05(+0.26%)
Nov 20, 2003	18.33	18.51	18.26	18.31	1,966,603	-0.06(-0.34%)
Nov 19, 2003	18.26	18.49	18.23	18.37	2,612,848	+0.06(+0.34%)
Nov 18, 2003	18.66	18.77	18.28	18.31	2,057,037	-0.25(-1.34%)
Nov 17, 2003	18.50	18.63	18.36	18.56	2,341,983	-0.10(-0.52%)
Nov 14, 2003	18.90	18.92	18.67	18.66	2,370,143	-0.12(-0.66%)
Nov 13, 2003	18.76	18.83	18.68	18.78	1,721,867	+0.02(+0.11%)
Nov 12, 2003	18.60	18.76	18.57	18.76	1,976,039	+0.24(+1.30%)
Nov 11, 2003	18.38	18.65	18.38	18.52	2,169,390	+0.09(+0.49%)
Nov 10, 2003	18.52	18.66	18.41	18.43	1,745,092	-0.09(-0.48%)
Nov 07, 2003	18.66	18.77	18.51	18.52	1,986,926	-0.16(-0.85%)
Nov 06, 2003	18.67	18.72	18.52	18.68	2,204,953	+0.01(+0.04%)
Nov 05, 2003	18.75	18.72	18.55	18.67	3,766,421	+0.01(+0.07%)
Nov 04, 2003	18.75	18.81	18.49	18.66	6,060,502	-0.45(-2.34%)
Nov 03, 2003	18.95	19.17	18.94	19.10	1,887,380	+0.15(+0.80%)
Oct 31, 2003	19.03	19.16	18.85	18.95	3,419,347	-0.06(-0.33%)
Oct 30, 2003	19.10	19.13	18.85	19.01	2,121,487	-0.02(-0.11%)
Oct 29, 2003	18.93	19.08	18.83	19.03	3,944,530	-0.11(-0.58%)
Oct 28, 2003	18.66	19.14	18.63	19.14	5,589,899	+0.50(+2.70%)
Oct 27, 2003	18.36	18.64	18.36	18.64	3,892,853	+0.30(+1.61%)
Oct 24, 2003	18.39	18.39	18.26	18.35	3,017,404	-0.06(-0.34%)
Oct 23, 2003	18.12	18.41	18.09	18.41	3,645,649	+0.19(+1.02%)
Oct 22, 2003	18.06	18.26	17.95	18.22	3,988,658	+0.02(+0.11%)
Oct 21, 2003	18.21	18.21	18.06	18.20	2,762,651	+0.03(+0.15%)
Oct 20, 2003	18.01	18.19	17.99	18.17	2,188,696	+0.15(+0.84%)
Oct 17, 2003	18.22	18.26	17.94	18.02	2,797,344	-0.23(-1.25%)
Oct 16, 2003	18.04	18.22	18.03	18.25	2,015,522	+0.21(+1.18%)
Oct 15, 2003	18.07	18.22	17.95	18.04	2,920,729	+0.01(+0.04%)
Oct 14, 2003	18.05	18.05	17.90	18.03	3,169,820	-0.03(-0.15%)
Oct 13, 2003	17.83	18.15	17.84	18.06	3,185,643	+0.23(+1.28%)
Oct 10, 2003	17.64	17.87	17.53	17.83	3,283,479	+0.19(+1.09%)
Oct 09, 2003	17.58	17.73	17.48	17.64	2,926,680	+0.16(+0.91%)
Oct 08, 2003	17.54	17.60	17.39	17.48	2,644,638	-0.06(-0.35%)
Oct 07, 2003	17.37	17.54	17.15	17.54	2,496,141	+0.17(+0.95%)
Oct 06, 2003	17.38	17.46	17.26	17.37	2,248,356	-0.03(-0.20%)
Oct 03, 2003	17.59	17.59	17.27	17.41	3,648,842	+0.05(+0.28%)
Oct 02, 2003	17.24	17.38	17.22	17.36	2,436,190	+0.01(+0.04%)

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.