Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.50	19.51	18.50	19.14	180,200	+0.64(+3.46%)
Dec 30, 2003	18.97	19.17	18.37	18.50	245,209	-0.45(-2.40%)
Dec 29, 2003	19.01	19.26	18.86	18.95	148,963	+0.10(+0.55%)
Dec 26, 2003	18.95	19.13	18.78	18.85	26,389	-0.18(-0.95%)
Dec 24, 2003	19.28	19.28	18.69	19.03	32,714	-0.23(-1.19%)
Dec 23, 2003	18.92	19.26	18.42	19.26	157,021	+0.34(+1.80%)
Dec 22, 2003	18.74	18.92	18.53	18.92	104,508	-0.02(-0.11%)
Dec 19, 2003	18.97	19.05	18.25	18.94	405,581	+0.24(+1.28%)
Dec 18, 2003	18.43	18.86	18.13	18.70	93,920	+0.52(+2.86%)
Dec 17, 2003	17.91	18.40	17.46	18.18	260,877	+0.15(+0.83%)
Dec 16, 2003	18.24	18.35	17.88	18.03	222,796	-0.22(-1.21%)
Dec 15, 2003	19.65	19.69	18.25	18.25	212,124	-0.76(-4.00%)
Dec 12, 2003	19.29	19.40	18.75	19.01	268,717	-0.06(-0.31%)
Dec 11, 2003	18.40	19.10	18.35	19.07	238,544	+0.69(+3.75%)
Dec 10, 2003	19.28	19.28	17.93	18.38	228,340	-0.77(-4.02%)
Dec 09, 2003	20.00	20.18	19.14	19.15	128,098	-0.91(-4.54%)
Dec 08, 2003	20.47	20.48	19.97	20.06	113,202	-0.36(-1.76%)
Dec 05, 2003	20.82	20.89	20.36	20.42	71,119	-0.40(-1.92%)
Dec 04, 2003	20.99	21.47	20.11	20.82	195,096	-0.26(-1.23%)
Dec 03, 2003	21.30	21.88	21.00	21.08	197,278	-0.16(-0.75%)
Dec 02, 2003	21.55	21.75	21.16	21.24	59,932	-0.39(-1.80%)
Dec 01, 2003	21.20	21.72	20.98	21.63	141,756	+0.37(+1.74%)
Nov 28, 2003	21.34	21.59	20.98	21.26	67,912	+0.10(+0.47%)
Nov 26, 2003	21.41	21.49	20.67	21.16	176,846	-0.10(-0.47%)
Nov 25, 2003	21.13	21.87	20.96	21.26	237,241	+0.29(+1.38%)
Nov 24, 2003	20.20	21.11	20.05	20.97	182,565	+0.92(+4.59%)
Nov 21, 2003	20.00	20.18	19.50	20.05	110,929	+0.05(+0.25%)
Nov 20, 2003	19.90	20.19	19.67	20.00	148,225	-0.10(-0.50%)
Nov 19, 2003	20.35	20.89	19.75	20.10	173,729	-0.24(-1.18%)
Nov 18, 2003	20.64	20.89	20.21	20.34	86,460	-0.46(-2.21%)
Nov 17, 2003	21.01	21.10	20.62	20.80	144,370	-0.22(-1.05%)
Nov 14, 2003	21.30	21.44	20.20	21.02	317,353	-0.43(-2.00%)
Nov 13, 2003	21.34	21.92	21.20	21.45	141,859	-0.15(-0.69%)
Nov 12, 2003	20.65	21.93	20.65	21.60	312,518	+0.55(+2.61%)
Nov 11, 2003	21.86	21.90	20.04	21.05	458,808	-0.91(-4.14%)
Nov 10, 2003	23.18	23.37	21.94	21.96	288,950	-1.02(-4.44%)
Nov 07, 2003	21.58	23.08	20.91	22.98	1,039,068	+1.69(+7.94%)
Nov 06, 2003	21.35	21.37	20.74	21.29	165,813	+0.13(+0.61%)
Nov 05, 2003	21.99	22.00	20.56	21.16	312,300	-0.79(-3.60%)
Nov 04, 2003	20.95	22.47	20.85	21.95	532,109	+1.40(+6.81%)
Nov 03, 2003	19.71	20.90	19.71	20.55	325,390	+0.92(+4.69%)
Oct 31, 2003	19.83	20.00	19.53	19.63	93,000	-0.22(-1.11%)
Oct 30, 2003	19.83	19.98	19.57	19.85	120,303	+0.02(+0.10%)
Oct 29, 2003	20.00	20.00	19.57	19.83	140,309	-0.17(-0.85%)
Oct 28, 2003	18.84	20.22	18.84	20.00	325,062	+1.13(+5.99%)
Oct 27, 2003	18.94	19.17	18.80	18.87	150,300	-0.13(-0.68%)
Oct 24, 2003	19.17	19.24	18.65	19.00	198,300	-0.11(-0.58%)
Oct 23, 2003	19.17	19.41	18.70	19.11	112,300	-0.13(-0.68%)
Oct 22, 2003	19.50	19.65	19.18	19.24	90,100	-0.36(-1.82%)
Oct 21, 2003	19.62	19.75	19.29	19.60	129,339	+0.15(+0.75%)
Oct 20, 2003	19.45	19.98	19.36	19.45	140,595	-0.10(-0.51%)
Oct 17, 2003	19.93	20.17	19.46	19.55	220,859	-0.62(-3.07%)
Oct 16, 2003	20.56	20.59	19.91	20.17	237,576	-0.39(-1.90%)
Oct 15, 2003	21.28	21.35	20.45	20.56	209,361	-0.64(-3.02%)
Oct 14, 2003	21.10	21.55	20.70	21.20	221,603	+0.12(+0.57%)
Oct 13, 2003	21.40	21.52	20.79	21.08	242,726	-0.22(-1.03%)
Oct 10, 2003	21.21	21.50	21.00	21.30	258,464	-0.05(-0.23%)
Oct 09, 2003	21.70	22.35	21.06	21.35	288,750	-0.08(-0.37%)
Oct 08, 2003	21.17	21.50	20.73	21.43	304,079	+0.25(+1.18%)
Oct 07, 2003	20.56	21.21	20.32	21.18	312,377	+0.56(+2.72%)
Oct 06, 2003	19.31	21.51	19.29	20.62	525,086	+1.93(+10.33%)
Oct 03, 2003	18.69	19.00	18.50	18.69	143,703	+0.06(+0.33%)
Oct 02, 2003	18.26	18.94	18.20	18.63	253,126	+0.48(+2.64%)

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.