Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.40	19.40	18.99	19.14	166,905	-0.26(-1.33%)
Dec 30, 2003	19.09	19.58	19.09	19.40	179,431	+0.41(+2.18%)
Dec 29, 2003	18.97	19.34	18.84	18.98	128,745	+0.12(+0.64%)
Dec 26, 2003	18.67	18.97	18.58	18.86	62,516	+0.07(+0.37%)
Dec 24, 2003	18.81	18.81	18.71	18.80	53,585	-0.10(-0.55%)
Dec 23, 2003	18.80	18.92	18.55	18.90	220,607	+0.04(+0.23%)
Dec 22, 2003	18.58	18.87	18.57	18.86	102,648	+0.06(+0.32%)
Dec 19, 2003	18.16	18.80	18.15	18.80	178,967	+0.45(+2.44%)
Dec 18, 2003	18.30	18.32	18.28	18.35	159,598	+0.05(+0.28%)
Dec 17, 2003	18.33	18.65	18.28	18.30	109,027	-0.37(-1.99%)
Dec 16, 2003	18.83	18.83	18.62	18.67	158,554	-0.13(-0.69%)
Dec 15, 2003	19.00	19.13	18.75	18.80	285,443	-0.13(-0.68%)
Dec 12, 2003	18.10	18.93	18.10	18.92	384,496	+0.83(+4.57%)
Dec 11, 2003	17.24	18.30	17.11	18.10	1,932,110	+1.37(+8.20%)
Dec 10, 2003	17.21	17.24	16.64	16.73	311,308	-0.69(-3.96%)
Dec 09, 2003	17.56	17.86	17.24	17.42	217,243	-0.17(-0.98%)
Dec 08, 2003	17.35	17.59	17.34	17.59	148,579	+0.34(+2.00%)
Dec 05, 2003	17.42	17.52	17.00	17.24	112,623	-0.43(-2.44%)
Dec 04, 2003	17.22	17.75	17.16	17.67	156,350	+0.70(+4.11%)
Dec 03, 2003	17.55	17.56	16.98	16.98	146,491	-0.51(-2.91%)
Dec 02, 2003	17.46	17.46	17.46	17.48	96,733	+0.00(+0.00%)
Dec 01, 2003	17.67	17.68	17.67	17.48	138,488	-0.19(-1.07%)
Nov 28, 2003	17.72	17.83	17.60	17.67	48,250	-0.04(-0.24%)
Nov 26, 2003	17.80	17.80	17.53	17.72	83,162	+0.25(+1.43%)
Nov 25, 2003	17.21	17.50	17.17	17.47	66,112	+0.48(+2.84%)
Nov 24, 2003	16.67	17.11	16.67	16.98	111,231	+0.35(+2.13%)
Nov 21, 2003	16.55	16.55	16.47	16.63	50,222	+0.25(+1.53%)
Nov 20, 2003	17.33	17.33	16.51	16.38	147,303	-0.95(-5.47%)
Nov 19, 2003	17.21	17.56	17.17	17.33	89,425	+0.08(+0.45%)
Nov 18, 2003	17.33	18.01	17.18	17.25	128,745	+0.03(+0.20%)
Nov 17, 2003	16.88	17.22	16.85	17.22	55,789	+0.19(+1.11%)
Nov 14, 2003	17.42	17.50	16.94	17.03	138,720	-0.31(-1.79%)
Nov 13, 2003	16.64	17.79	16.64	17.34	298,550	+0.70(+4.20%)
Nov 12, 2003	16.15	16.64	16.12	16.64	129,905	+0.53(+3.32%)
Nov 11, 2003	16.02	16.19	16.02	16.11	104,272	+0.12(+0.76%)
Nov 10, 2003	16.21	16.21	15.97	15.98	35,492	-0.21(-1.28%)
Nov 07, 2003	16.52	16.52	16.29	16.19	58,921	-0.33(-1.98%)
Nov 06, 2003	16.40	16.62	16.31	16.52	121,786	+0.14(+0.84%)
Nov 05, 2003	15.77	16.43	15.91	16.38	102,648	+0.47(+2.98%)
Nov 04, 2003	15.77	15.91	15.73	15.91	33,636	+0.20(+1.26%)
Nov 03, 2003	15.46	15.71	15.46	15.71	20,065	+0.40(+2.59%)
Oct 31, 2003	15.56	15.56	15.17	15.31	109,027	-0.59(-3.69%)
Oct 30, 2003	15.82	15.95	15.80	15.90	25,633	+0.15(+0.93%)
Oct 29, 2003	15.48	15.84	15.35	15.75	95,341	+0.23(+1.50%)
Oct 28, 2003	15.50	15.52	15.31	15.52	71,563	+0.13(+0.84%)
Oct 27, 2003	15.26	15.58	15.22	15.39	50,918	+0.13(+0.85%)
Oct 24, 2003	15.26	15.52	15.17	15.26	32,012	-0.04(-0.28%)
Oct 23, 2003	14.98	15.36	14.66	15.30	109,607	+0.23(+1.54%)
Oct 22, 2003	15.92	15.92	14.98	15.07	209,008	-1.06(-6.57%)
Oct 21, 2003	16.20	16.23	15.99	16.13	73,071	-0.37(-2.25%)
Oct 20, 2003	16.25	16.36	16.09	16.50	90,121	+0.42(+2.63%)
Oct 17, 2003	16.73	16.73	15.95	16.08	78,407	-0.44(-2.66%)
Oct 16, 2003	16.77	16.77	16.49	16.52	41,639	-0.02(-0.10%)
Oct 15, 2003	16.45	16.73	16.38	16.54	130,833	+0.06(+0.37%)
Oct 14, 2003	16.26	16.48	16.26	16.48	63,096	+0.05(+0.31%)
Oct 13, 2003	16.12	16.53	16.17	16.42	39,667	+0.30(+1.87%)
Oct 10, 2003	16.21	16.21	16.04	16.12	28,648	-0.02(-0.11%)
Oct 09, 2003	16.04	16.31	15.93	16.14	41,987	+0.29(+1.85%)
Oct 08, 2003	16.29	16.29	15.79	15.85	71,447	-0.28(-1.71%)
Oct 07, 2003	16.02	16.12	15.94	16.12	41,523	-0.04(-0.27%)
Oct 06, 2003	16.04	16.17	15.77	16.17	58,921	+0.11(+0.70%)
Oct 03, 2003	16.12	16.25	16.02	16.05	60,661	+0.03(+0.16%)
Oct 02, 2003	15.78	16.18	15.75	16.03	38,507	+0.22(+1.42%)

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.