Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.04	16.04	15.79	15.86	295,073	-0.07(-0.44%)
Dec 30, 2003	15.87	16.08	15.54	15.93	409,638	+0.07(+0.44%)
Dec 29, 2003	15.60	15.86	15.60	15.86	204,052	+0.25(+1.59%)
Dec 26, 2003	15.61	15.68	15.55	15.61	60,448	-0.05(-0.33%)
Dec 24, 2003	15.66	15.76	15.42	15.66	93,553	+0.00(+0.03%)
Dec 23, 2003	15.28	15.66	15.16	15.66	169,656	+0.38(+2.47%)
Dec 22, 2003	15.31	15.34	15.12	15.28	374,754	-0.02(-0.11%)
Dec 19, 2003	15.40	15.44	14.95	15.30	340,013	+0.12(+0.77%)
Dec 18, 2003	15.08	15.38	14.92	15.18	316,963	+0.13(+0.87%)
Dec 17, 2003	15.07	15.15	14.86	15.05	336,176	+0.11(+0.76%)
Dec 16, 2003	14.90	15.15	14.82	14.94	215,135	-0.13(-0.87%)
Dec 15, 2003	15.44	15.75	14.94	15.07	438,585	-0.28(-1.84%)
Dec 12, 2003	15.27	15.39	14.89	15.35	495,805	+0.02(+0.14%)
Dec 11, 2003	14.94	15.35	14.93	15.33	226,943	+0.40(+2.71%)
Dec 10, 2003	15.23	15.38	14.90	14.92	203,903	-0.26(-1.69%)
Dec 09, 2003	15.35	15.70	15.18	15.18	414,970	-0.12(-0.80%)
Dec 08, 2003	15.22	15.36	15.08	15.30	209,148	+0.11(+0.74%)
Dec 05, 2003	15.35	15.35	15.13	15.19	396,560	-0.16(-1.07%)
Dec 04, 2003	15.32	15.42	15.12	15.35	237,760	+0.02(+0.11%)
Dec 03, 2003	15.36	15.56	15.22	15.34	433,913	-0.01(-0.09%)
Dec 02, 2003	15.14	15.39	14.89	15.35	271,055	+0.16(+1.03%)
Dec 01, 2003	15.12	15.22	14.75	15.19	271,969	+0.22(+1.48%)
Nov 28, 2003	14.89	15.09	14.82	14.97	102,338	-0.01(-0.06%)
Nov 26, 2003	15.15	15.20	14.82	14.98	350,105	-0.10(-0.63%)
Nov 25, 2003	14.66	15.11	14.25	15.08	439,734	+0.38(+2.56%)
Nov 24, 2003	14.76	15.08	14.56	14.70	433,908	-0.03(-0.19%)
Nov 21, 2003	14.35	14.73	14.35	14.73	430,117	+0.47(+3.29%)
Nov 20, 2003	14.22	14.38	14.03	14.26	275,220	-0.09(-0.61%)
Nov 19, 2003	14.30	14.41	14.10	14.35	417,652	+0.10(+0.67%)
Nov 18, 2003	13.99	14.40	13.91	14.25	607,736	+0.26(+1.83%)
Nov 17, 2003	13.96	14.00	13.66	13.99	410,850	-0.06(-0.40%)
Nov 14, 2003	13.86	14.19	13.86	14.05	400,871	+0.14(+1.03%)
Nov 13, 2003	13.66	14.00	13.50	13.91	240,246	+0.30(+2.17%)
Nov 12, 2003	13.26	13.66	13.17	13.61	332,637	+0.41(+3.09%)
Nov 11, 2003	13.64	13.69	13.15	13.20	347,876	-0.27(-1.97%)
Nov 10, 2003	13.82	14.29	13.45	13.47	483,266	-0.62(-4.41%)
Nov 07, 2003	13.89	14.44	13.78	14.09	447,891	+0.17(+1.19%)
Nov 06, 2003	13.88	13.92	13.73	13.92	454,986	+0.07(+0.53%)
Nov 05, 2003	13.77	13.96	13.58	13.85	215,577	+0.01(+0.09%)
Nov 04, 2003	13.69	13.96	13.67	13.84	245,074	+0.04(+0.28%)
Nov 03, 2003	13.86	13.94	13.64	13.80	292,326	+0.21(+1.57%)
Oct 31, 2003	13.93	14.01	13.58	13.59	442,761	-0.14(-1.01%)
Oct 30, 2003	13.88	14.06	13.70	13.72	376,174	-0.16(-1.13%)
Oct 29, 2003	13.73	14.12	13.52	13.88	350,927	-0.01(-0.09%)
Oct 28, 2003	13.46	13.90	13.38	13.89	410,107	+0.53(+3.97%)
Oct 27, 2003	13.42	13.76	13.23	13.36	471,725	+0.07(+0.52%)
Oct 24, 2003	13.23	13.47	13.03	13.29	638,250	-0.06(-0.42%)
Oct 23, 2003	12.31	13.47	11.99	13.35	1,844,897	+1.26(+10.38%)
Oct 22, 2003	11.60	12.32	11.35	12.10	1,470,071	+0.43(+3.69%)
Oct 21, 2003	11.43	11.70	11.40	11.67	286,170	+0.19(+1.63%)
Oct 20, 2003	11.42	11.63	11.41	11.48	124,999	+0.08(+0.72%)
Oct 17, 2003	11.68	11.74	11.36	11.40	239,658	-0.26(-2.24%)
Oct 16, 2003	11.47	11.66	11.41	11.66	208,415	+0.19(+1.63%)
Oct 15, 2003	11.52	11.84	11.42	11.47	577,862	+0.09(+0.80%)
Oct 14, 2003	11.23	11.46	11.05	11.38	389,372	+0.21(+1.91%)
Oct 13, 2003	11.15	11.25	11.04	11.17	691,083	-0.07(-0.66%)
Oct 10, 2003	11.19	11.27	11.08	11.24	571,994	+0.04(+0.35%)
Oct 09, 2003	11.58	11.62	10.98	11.20	733,049	-0.31(-2.68%)
Oct 08, 2003	11.64	11.66	11.47	11.51	170,507	-0.18(-1.56%)
Oct 07, 2003	11.76	11.83	11.60	11.69	288,560	-0.14(-1.17%)
Oct 06, 2003	11.61	11.83	11.47	11.83	171,549	+0.37(+3.18%)
Oct 03, 2003	11.34	11.60	11.30	11.47	658,384	+0.21(+1.89%)
Oct 02, 2003	11.27	11.40	11.20	11.25	308,735	-0.03(-0.27%)

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.