Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.29	17.56	17.29	17.51	767,591	+0.20(+1.17%)
Dec 30, 2003	17.34	17.36	17.21	17.30	545,060	+0.08(+0.48%)
Dec 29, 2003	16.94	17.31	16.93	17.22	641,992	+0.35(+2.09%)
Dec 26, 2003	16.88	16.91	16.73	16.87	175,331	+0.03(+0.18%)
Dec 24, 2003	16.88	16.97	16.81	16.84	245,330	-0.04(-0.22%)
Dec 23, 2003	16.90	17.02	16.69	16.88	885,723	+0.18(+1.08%)
Dec 22, 2003	16.69	16.79	16.50	16.70	684,525	+0.01(+0.04%)
Dec 19, 2003	16.76	16.88	16.53	16.69	1,113,720	+0.19(+1.14%)
Dec 18, 2003	16.19	16.58	16.09	16.50	752,124	+0.31(+1.90%)
Dec 17, 2003	16.31	16.31	16.07	16.19	736,258	-0.14(-0.83%)
Dec 16, 2003	16.06	16.35	15.91	16.33	795,190	+0.28(+1.73%)
Dec 15, 2003	16.31	16.40	16.01	16.05	1,043,721	-0.01(-0.05%)
Dec 12, 2003	15.99	16.19	15.99	16.06	563,193	+0.02(+0.14%)
Dec 11, 2003	15.44	16.07	15.34	16.04	677,458	+0.53(+3.38%)
Dec 10, 2003	15.74	15.89	15.38	15.51	806,924	-0.17(-1.05%)
Dec 09, 2003	16.22	16.26	15.68	15.68	699,991	-0.45(-2.79%)
Dec 08, 2003	15.84	16.13	15.68	16.13	755,724	+0.38(+2.38%)
Dec 05, 2003	16.05	16.05	15.56	15.75	717,058	-0.47(-2.91%)
Dec 04, 2003	16.40	16.46	16.10	16.22	656,525	-0.16(-1.01%)
Dec 03, 2003	16.45	16.71	16.37	16.39	756,924	-0.11(-0.64%)
Dec 02, 2003	16.79	16.79	16.49	16.49	535,993	-0.35(-2.05%)
Dec 01, 2003	16.73	16.85	16.59	16.84	1,170,386	+0.14(+0.85%)
Nov 28, 2003	16.68	16.75	16.56	16.70	446,261	+0.01(+0.04%)
Nov 26, 2003	16.94	16.94	16.57	16.69	1,200,386	-0.28(-1.64%)
Nov 25, 2003	16.73	17.12	16.73	16.97	525,860	+0.19(+1.12%)
Nov 24, 2003	16.65	16.91	16.46	16.78	925,189	+0.28(+1.68%)
Nov 21, 2003	16.61	16.69	16.46	16.50	457,461	+0.02(+0.14%)
Nov 20, 2003	16.49	16.67	16.37	16.48	631,459	-0.06(-0.36%)
Nov 19, 2003	16.61	16.61	16.42	16.54	647,725	-0.03(-0.18%)
Nov 18, 2003	16.98	17.00	16.56	16.57	672,392	-0.38(-2.26%)
Nov 17, 2003	16.97	17.33	16.84	16.95	680,792	-0.41(-2.38%)
Nov 14, 2003	17.14	17.66	17.14	17.36	936,922	-0.11(-0.64%)
Nov 13, 2003	17.55	17.55	17.33	17.48	497,594	-0.11(-0.60%)
Nov 12, 2003	17.25	17.64	17.23	17.58	949,589	+0.34(+1.96%)
Nov 11, 2003	17.66	17.70	17.18	17.24	1,105,720	-0.46(-2.63%)
Nov 10, 2003	17.83	17.84	17.60	17.71	986,255	-0.13(-0.71%)
Nov 07, 2003	18.06	18.15	17.80	17.84	1,134,386	-0.17(-0.96%)
Nov 06, 2003	17.82	18.04	17.68	18.01	1,629,314	+0.27(+1.52%)
Nov 05, 2003	17.69	17.76	17.60	17.74	630,259	+0.09(+0.51%)
Nov 04, 2003	17.69	17.76	17.50	17.65	673,538	-0.09(-0.51%)
Nov 03, 2003	17.71	17.71	17.54	17.74	710,070	+0.03(+0.17%)
Oct 31, 2003	17.75	17.96	17.65	17.71	651,992	-0.13(-0.71%)
Oct 30, 2003	17.72	17.85	17.61	17.84	1,219,585	+0.19(+1.06%)
Oct 29, 2003	17.58	17.74	17.53	17.65	832,123	-0.09(-0.51%)
Oct 28, 2003	17.60	17.75	17.60	17.74	1,038,921	+0.16(+0.94%)
Oct 27, 2003	17.63	17.68	17.43	17.57	750,657	-0.07(-0.38%)
Oct 24, 2003	17.25	17.66	17.03	17.64	1,130,520	+0.32(+1.82%)
Oct 23, 2003	17.08	17.52	16.97	17.33	1,118,787	+0.19(+1.09%)
Oct 22, 2003	17.44	17.51	17.08	17.14	955,855	-0.49(-2.77%)
Oct 21, 2003	17.82	17.86	17.45	17.63	1,203,052	-0.32(-1.80%)
Oct 20, 2003	17.57	18.00	17.48	17.95	1,302,918	+0.44(+2.48%)
Oct 17, 2003	18.43	18.24	17.44	17.51	1,479,849	-0.92(-4.97%)
Oct 16, 2003	18.60	18.83	18.41	18.43	2,273,973	+0.13(+0.70%)
Oct 15, 2003	18.49	18.49	18.25	18.30	1,638,114	-0.13(-0.73%)
Oct 14, 2003	17.81	18.44	17.47	18.44	1,704,780	+0.63(+3.54%)
Oct 13, 2003	17.30	18.05	17.36	17.81	1,749,179	+0.51(+2.95%)
Oct 10, 2003	16.69	17.36	16.69	17.30	2,196,641	+0.61(+3.64%)
Oct 09, 2003	16.13	16.69	16.13	16.69	1,635,047	+0.80(+5.05%)
Oct 08, 2003	15.63	15.95	15.53	15.89	955,588	+0.14(+0.91%)
Oct 07, 2003	15.90	15.74	15.43	15.74	1,661,580	-0.16(-0.99%)
Oct 06, 2003	16.20	16.28	15.80	15.90	1,312,784	-0.30(-1.85%)
Oct 03, 2003	15.75	16.64	15.75	16.20	2,850,633	+1.60(+11.00%)
Oct 02, 2003	14.60	14.66	14.40	14.60	1,259,718	-0.20(-1.32%)

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.