Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.46	18.46	18.17	18.25	256,400	-0.08(-0.44%)
Dec 30, 2003	18.27	18.50	17.89	18.33	355,950	+0.08(+0.44%)
Dec 29, 2003	17.95	18.25	17.95	18.25	177,309	+0.29(+1.59%)
Dec 26, 2003	17.96	18.05	17.89	17.96	52,526	-0.06(-0.33%)
Dec 24, 2003	18.02	18.14	17.75	18.02	81,292	+0.00(+0.03%)
Dec 23, 2003	17.58	18.02	17.45	18.02	147,421	+0.43(+2.47%)
Dec 22, 2003	17.62	17.66	17.40	17.59	325,638	-0.02(-0.11%)
Dec 19, 2003	17.72	17.77	17.20	17.61	295,450	+0.14(+0.77%)
Dec 18, 2003	17.36	17.70	17.18	17.47	275,421	+0.15(+0.87%)
Dec 17, 2003	17.34	17.43	17.10	17.32	292,116	+0.13(+0.76%)
Dec 16, 2003	17.15	17.43	17.05	17.19	186,939	-0.15(-0.87%)
Dec 15, 2003	17.77	18.13	17.20	17.34	381,103	-0.32(-1.84%)
Dec 12, 2003	17.57	17.71	17.14	17.66	430,824	+0.02(+0.14%)
Dec 11, 2003	17.20	17.66	17.18	17.64	197,200	+0.46(+2.71%)
Dec 10, 2003	17.52	17.70	17.15	17.18	177,179	-0.29(-1.69%)
Dec 09, 2003	17.66	18.07	17.47	17.47	360,583	-0.14(-0.80%)
Dec 08, 2003	17.52	17.68	17.35	17.61	181,737	+0.13(+0.74%)
Dec 05, 2003	17.67	17.67	17.41	17.48	344,586	-0.19(-1.07%)
Dec 04, 2003	17.63	17.75	17.39	17.67	206,599	+0.02(+0.11%)
Dec 03, 2003	17.68	17.91	17.51	17.65	377,044	-0.02(-0.08%)
Dec 02, 2003	17.42	17.71	17.14	17.66	235,530	+0.18(+1.03%)
Dec 01, 2003	17.41	17.51	16.97	17.48	236,324	+0.25(+1.48%)
Nov 28, 2003	17.14	17.36	17.05	17.23	88,926	-0.01(-0.06%)
Nov 26, 2003	17.43	17.50	17.06	17.24	304,220	-0.11(-0.63%)
Nov 25, 2003	16.88	17.39	16.41	17.35	382,102	+0.43(+2.56%)
Nov 24, 2003	16.99	17.35	16.75	16.92	377,039	-0.03(-0.19%)
Nov 21, 2003	16.52	16.95	16.52	16.95	373,745	+0.54(+3.29%)
Nov 20, 2003	16.37	16.55	16.15	16.41	239,149	-0.10(-0.61%)
Nov 19, 2003	16.46	16.59	16.23	16.51	362,914	+0.11(+0.67%)
Nov 18, 2003	16.10	16.57	16.00	16.40	528,085	+0.29(+1.83%)
Nov 17, 2003	16.07	16.11	15.72	16.11	357,003	-0.07(-0.40%)
Nov 14, 2003	15.95	16.34	15.95	16.17	348,332	+0.17(+1.03%)
Nov 13, 2003	15.72	16.11	15.54	16.00	208,759	+0.34(+2.17%)
Nov 12, 2003	15.26	15.72	15.15	15.66	289,041	+0.47(+3.09%)
Nov 11, 2003	15.70	15.75	15.13	15.20	302,283	-0.30(-1.97%)
Nov 10, 2003	15.91	16.45	15.47	15.50	419,928	-0.71(-4.41%)
Nov 07, 2003	15.98	16.62	15.86	16.21	389,190	+0.19(+1.19%)
Nov 06, 2003	15.97	16.02	15.80	16.02	395,355	+0.08(+0.53%)
Nov 05, 2003	15.85	16.06	15.62	15.94	187,323	+0.01(+0.09%)
Nov 04, 2003	15.75	16.07	15.73	15.93	212,954	+0.04(+0.28%)
Nov 03, 2003	15.95	16.05	15.70	15.88	254,013	+0.25(+1.57%)
Oct 31, 2003	16.03	16.12	15.62	15.63	384,732	-0.16(-1.01%)
Oct 30, 2003	15.97	16.18	15.77	15.79	326,872	-0.18(-1.13%)
Oct 29, 2003	15.80	16.25	15.56	15.97	304,934	-0.02(-0.09%)
Oct 28, 2003	15.48	16.00	15.40	15.99	356,358	+0.61(+3.97%)
Oct 27, 2003	15.44	15.84	15.22	15.38	409,900	+0.08(+0.52%)
Oct 24, 2003	15.22	15.50	15.00	15.30	554,600	-0.06(-0.42%)
Oct 23, 2003	14.16	15.50	13.80	15.37	1,603,100	+1.45(+10.38%)
Oct 22, 2003	13.36	14.18	13.06	13.92	1,277,400	+0.49(+3.69%)
Oct 21, 2003	13.15	13.47	13.12	13.43	248,664	+0.21(+1.63%)
Oct 20, 2003	13.14	13.38	13.13	13.21	108,617	+0.10(+0.72%)
Oct 17, 2003	13.44	13.52	13.07	13.12	208,248	-0.30(-2.24%)
Oct 16, 2003	13.20	13.41	13.13	13.41	181,100	+0.21(+1.63%)
Oct 15, 2003	13.26	13.62	13.14	13.20	502,126	+0.10(+0.80%)
Oct 14, 2003	12.93	13.19	12.72	13.10	338,340	+0.25(+1.91%)
Oct 13, 2003	12.83	12.95	12.70	12.85	600,508	-0.09(-0.66%)
Oct 10, 2003	12.88	12.96	12.75	12.94	497,027	+0.04(+0.35%)
Oct 09, 2003	13.32	13.38	12.64	12.89	636,974	-0.35(-2.68%)
Oct 08, 2003	13.40	13.42	13.20	13.24	148,160	-0.21(-1.56%)
Oct 07, 2003	13.53	13.61	13.35	13.46	250,741	-0.16(-1.18%)
Oct 06, 2003	13.36	13.62	13.20	13.62	149,066	+0.42(+3.18%)
Oct 03, 2003	13.05	13.35	13.00	13.20	572,095	+0.25(+1.89%)
Oct 02, 2003	12.97	13.12	12.88	12.95	268,272	-0.04(-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.