Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.89	16.89	16.24	16.29	211,083	-0.55(-3.27%)
Dec 30, 2003	17.02	17.02	16.71	16.84	197,038	-0.21(-1.22%)
Dec 29, 2003	16.67	17.10	16.67	17.05	160,399	+0.43(+2.62%)
Dec 26, 2003	16.55	16.67	16.55	16.61	32,161	+0.13(+0.77%)
Dec 24, 2003	16.71	16.71	16.48	16.48	90,377	-0.22(-1.31%)
Dec 23, 2003	16.63	16.78	16.61	16.70	202,738	-0.24(-1.44%)
Dec 22, 2003	16.06	17.05	16.06	16.95	440,487	+0.89(+5.54%)
Dec 19, 2003	15.77	16.06	15.74	16.06	151,239	+0.29(+1.87%)
Dec 18, 2003	15.49	15.78	15.49	15.76	112,971	+0.26(+1.66%)
Dec 17, 2003	15.19	15.48	15.15	15.50	149,203	+0.32(+2.10%)
Dec 16, 2003	15.21	15.23	14.69	15.19	249,962	-0.04(-0.29%)
Dec 15, 2003	15.72	15.72	15.23	15.23	113,582	-0.31(-1.98%)
Dec 12, 2003	15.50	15.65	15.43	15.54	94,244	+0.11(+0.72%)
Dec 11, 2003	15.19	15.45	15.19	15.43	203,756	+0.26(+1.70%)
Dec 10, 2003	15.76	15.76	15.11	15.17	587,656	-0.62(-3.91%)
Dec 09, 2003	15.95	15.95	15.75	15.78	264,414	-0.22(-1.37%)
Dec 08, 2003	15.60	16.04	15.60	16.00	86,713	+0.45(+2.92%)
Dec 05, 2003	15.75	15.80	15.72	15.55	91,598	-0.23(-1.43%)
Dec 04, 2003	15.91	16.00	15.66	15.77	444,151	-0.13(-0.83%)
Dec 03, 2003	16.05	16.14	15.89	15.91	141,468	-0.18(-1.10%)
Dec 02, 2003	15.94	16.07	15.88	16.08	289,655	+0.14(+0.89%)
Dec 01, 2003	15.54	16.01	15.54	15.94	247,519	+0.43(+2.77%)
Nov 28, 2003	15.30	15.53	15.29	15.51	41,931	+0.20(+1.32%)
Nov 26, 2003	15.44	15.44	15.10	15.31	85,084	-0.02(-0.14%)
Nov 25, 2003	15.38	15.38	15.17	15.33	147,372	-0.05(-0.33%)
Nov 24, 2003	15.13	15.46	15.13	15.38	165,081	+0.35(+2.34%)
Nov 21, 2003	15.16	15.20	14.95	15.03	91,395	-0.04(-0.26%)
Nov 20, 2003	14.96	15.14	14.95	15.07	110,325	+0.04(+0.26%)
Nov 19, 2003	15.07	15.25	14.86	15.03	200,092	+0.08(+0.56%)
Nov 18, 2003	14.72	15.24	14.72	14.95	161,620	+0.19(+1.30%)
Nov 17, 2003	14.67	14.79	14.49	14.76	262,989	-0.21(-1.41%)
Nov 14, 2003	15.39	15.39	14.87	14.97	191,542	-0.42(-2.75%)
Nov 13, 2003	15.02	15.41	14.93	15.39	143,708	+0.35(+2.30%)
Nov 12, 2003	14.81	15.12	14.81	15.05	203,348	+0.23(+1.58%)
Nov 11, 2003	14.86	14.96	14.58	14.81	275,813	-0.05(-0.31%)
Nov 10, 2003	14.81	14.92	14.74	14.86	362,119	+0.10(+0.65%)
Nov 07, 2003	14.76	14.89	14.69	14.76	429,902	-0.25(-1.64%)
Nov 06, 2003	15.11	15.20	14.91	15.01	318,966	-0.12(-0.81%)
Nov 05, 2003	14.72	15.17	14.64	15.13	316,931	+0.39(+2.67%)
Nov 04, 2003	14.72	14.92	14.72	14.74	169,355	+0.05(+0.33%)
Nov 03, 2003	14.52	14.69	14.39	14.69	161,561	+0.17(+1.18%)
Oct 31, 2003	14.58	14.59	14.41	14.52	81,420	-0.04(-0.27%)
Oct 30, 2003	14.66	14.66	14.44	14.56	191,949	-0.18(-1.20%)
Oct 29, 2003	14.32	14.73	14.27	14.73	169,966	+0.39(+2.71%)
Oct 28, 2003	14.26	14.41	14.23	14.35	251,387	+0.10(+0.72%)
Oct 27, 2003	13.82	14.35	13.82	14.24	269,503	+0.46(+3.35%)
Oct 24, 2003	14.15	14.15	13.53	13.78	533,918	-0.42(-2.97%)
Oct 23, 2003	13.51	14.20	13.33	14.20	703,070	+0.45(+3.25%)
Oct 22, 2003	13.40	13.85	13.02	13.76	674,165	-0.11(-0.80%)
Oct 21, 2003	13.63	13.88	13.44	13.87	401,812	+0.57(+4.30%)
Oct 20, 2003	13.48	13.49	13.13	13.29	181,568	-0.14(-1.06%)
Oct 17, 2003	13.64	13.64	13.09	13.44	142,079	-0.20(-1.44%)
Oct 16, 2003	13.30	13.65	13.30	13.63	173,630	+0.33(+2.47%)
Oct 15, 2003	14.00	14.00	13.34	13.30	297,390	-0.66(-4.73%)
Oct 14, 2003	13.96	14.14	13.96	13.96	194,799	+0.16(+1.16%)
Oct 13, 2003	13.52	13.92	13.52	13.80	84,067	+0.29(+2.13%)
Oct 10, 2003	13.55	13.55	13.36	13.52	77,553	-0.07(-0.49%)
Oct 09, 2003	13.26	13.78	13.26	13.58	250,573	+0.38(+2.90%)
Oct 08, 2003	12.87	13.40	12.87	13.20	224,925	+0.31(+2.40%)
Oct 07, 2003	12.99	13.01	12.78	12.89	428,681	-0.10(-0.76%)
Oct 06, 2003	12.81	13.17	12.77	12.99	208,844	+0.18(+1.42%)
Oct 03, 2003	13.02	13.02	12.72	12.81	297,593	-0.03(-0.21%)
Oct 02, 2003	12.61	12.92	12.50	12.83	444,151	+0.59(+4.84%)

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.