Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.68	19.69	19.34	19.34	302,750	-0.25(-1.27%)
Dec 30, 2003	19.55	19.59	19.53	19.59	212,383	+0.04(+0.19%)
Dec 29, 2003	19.35	19.55	19.29	19.55	154,127	+0.30(+1.55%)
Dec 26, 2003	19.24	19.29	19.21	19.25	60,550	+0.03(+0.16%)
Dec 24, 2003	19.25	19.25	19.16	19.22	76,604	-0.03(-0.15%)
Dec 23, 2003	19.23	19.27	19.09	19.25	235,778	+0.13(+0.66%)
Dec 22, 2003	18.98	19.16	18.98	19.13	220,640	+0.10(+0.50%)
Dec 19, 2003	19.01	19.05	18.91	19.03	207,796	-0.05(-0.24%)
Dec 18, 2003	18.87	19.04	18.87	19.08	246,787	+0.20(+1.04%)
Dec 17, 2003	18.75	18.89	18.62	18.88	207,338	+0.10(+0.51%)
Dec 16, 2003	18.73	18.81	18.51	18.78	339,906	-0.09(-0.46%)
Dec 15, 2003	19.40	19.42	18.91	18.87	279,814	-0.19(-1.02%)
Dec 12, 2003	18.96	19.06	18.90	19.06	144,494	+0.10(+0.54%)
Dec 11, 2003	18.55	18.97	18.53	18.96	314,218	+0.39(+2.11%)
Dec 10, 2003	18.76	18.79	18.44	18.57	125,228	-0.20(-1.08%)
Dec 09, 2003	19.13	19.13	18.76	18.77	154,127	-0.26(-1.35%)
Dec 08, 2003	19.03	19.03	18.82	19.03	183,943	+0.09(+0.45%)
Dec 05, 2003	19.08	19.10	18.94	18.94	573,849	-0.19(-0.98%)
Dec 04, 2003	19.13	19.20	18.86	19.13	309,172	-0.07(-0.37%)
Dec 03, 2003	19.43	19.62	19.20	19.20	188,072	-0.23(-1.19%)
Dec 02, 2003	19.51	19.59	19.45	19.43	230,732	-0.09(-0.44%)
Dec 01, 2003	19.27	19.52	19.38	19.52	505,042	+0.25(+1.31%)
Nov 28, 2003	19.20	19.27	19.20	19.27	40,366	+0.14(+0.71%)
Nov 26, 2003	19.26	19.27	19.00	19.13	556,418	+0.01(+0.06%)
Nov 25, 2003	18.97	19.15	18.97	19.12	348,162	+0.19(+1.00%)
Nov 24, 2003	18.75	18.93	18.65	18.93	190,365	+0.39(+2.09%)
Nov 21, 2003	18.62	18.63	18.46	18.54	108,714	+0.03(+0.15%)
Nov 20, 2003	18.41	18.66	18.37	18.51	700,454	-0.07(-0.36%)
Nov 19, 2003	18.41	18.62	18.41	18.58	100,458	+0.16(+0.88%)
Nov 18, 2003	18.71	18.74	18.42	18.42	170,182	-0.17(-0.94%)
Nov 17, 2003	18.44	18.60	18.39	18.60	620,179	-0.15(-0.81%)
Nov 14, 2003	19.10	19.15	18.75	18.75	261,466	-0.30(-1.56%)
Nov 13, 2003	18.96	19.05	18.92	19.04	157,338	+0.14(+0.75%)
Nov 12, 2003	18.57	18.90	18.57	18.90	218,347	+0.37(+2.00%)
Nov 11, 2003	18.49	18.58	18.49	18.53	1,129,350	-0.14(-0.75%)
Nov 10, 2003	19.01	19.03	18.65	18.67	228,438	-0.34(-1.81%)
Nov 07, 2003	19.08	19.08	19.07	19.02	334,401	+0.07(+0.38%)
Nov 06, 2003	18.90	19.00	18.75	18.94	208,255	+0.09(+0.46%)
Nov 05, 2003	18.93	19.02	18.68	18.86	128,898	+0.04(+0.23%)
Nov 04, 2003	18.93	19.02	18.81	18.81	219,787	-0.16(-0.83%)
Nov 03, 2003	18.78	18.97	18.78	18.97	721,064	+0.35(+1.90%)
Oct 31, 2003	18.62	18.71	18.58	18.62	104,127	-0.10(-0.54%)
Oct 30, 2003	18.82	18.82	18.64	18.72	105,045	+0.13(+0.72%)
Oct 29, 2003	18.45	18.62	18.44	18.58	88,990	+0.24(+1.28%)
Oct 28, 2003	18.15	18.34	18.20	18.35	312,383	+0.20(+1.12%)
Oct 27, 2003	17.95	18.19	17.95	18.15	156,420	+0.22(+1.20%)
Oct 24, 2003	17.84	17.94	17.71	17.93	184,402	-0.09(-0.51%)
Oct 23, 2003	17.77	18.07	17.77	18.02	488,987	-0.07(-0.39%)
Oct 22, 2003	18.07	18.16	17.99	18.09	116,971	-0.18(-0.97%)
Oct 21, 2003	18.26	18.37	18.24	18.27	95,870	+0.07(+0.36%)
Oct 20, 2003	18.14	18.23	18.12	18.20	200,916	-0.01(-0.05%)
Oct 17, 2003	18.33	18.33	18.21	18.21	182,108	-0.30(-1.61%)
Oct 16, 2003	18.36	18.51	18.29	18.51	134,861	+0.15(+0.81%)
Oct 15, 2003	18.48	18.48	18.33	18.36	162,384	-0.11(-0.59%)
Oct 14, 2003	18.38	18.46	18.35	18.47	79,815	+0.08(+0.43%)
Oct 13, 2003	18.30	18.45	18.27	18.39	122,476	+0.24(+1.31%)
Oct 10, 2003	18.21	18.21	18.02	18.16	98,623	+0.04(+0.24%)
Oct 09, 2003	18.22	18.39	18.22	18.11	234,402	+0.03(+0.16%)
Oct 08, 2003	18.21	18.21	18.10	18.08	163,301	-0.03(-0.16%)
Oct 07, 2003	17.98	18.15	17.91	18.11	91,742	+0.01(+0.05%)
Oct 06, 2003	18.06	18.13	17.93	18.10	193,576	+0.17(+0.96%)
Oct 03, 2003	17.90	18.04	17.88	17.93	567,886	+0.24(+1.37%)
Oct 02, 2003	17.55	17.69	17.55	17.69	159,173	+0.22(+1.26%)

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.