Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.15	20.40	20.15	20.31	108,532	+0.30(+1.48%)
Dec 30, 2003	19.88	20.14	19.91	20.02	169,861	+0.13(+0.68%)
Dec 29, 2003	19.84	20.02	19.77	19.88	45,160	+0.01(+0.03%)
Dec 26, 2003	19.91	19.96	19.86	19.88	20,071	+0.02(+0.11%)
Dec 24, 2003	19.61	19.91	19.61	19.86	46,461	+0.36(+1.82%)
Dec 23, 2003	19.71	19.81	19.37	19.50	128,789	+0.02(+0.11%)
Dec 22, 2003	19.40	19.63	19.40	19.48	273,376	+0.22(+1.12%)
Dec 19, 2003	19.40	19.40	19.10	19.26	181,197	-0.54(-2.74%)
Dec 18, 2003	19.33	19.80	19.53	19.81	111,134	+0.56(+2.94%)
Dec 17, 2003	19.16	19.34	19.16	19.24	33,080	-0.02(-0.11%)
Dec 16, 2003	18.94	19.28	19.09	19.26	63,558	+0.33(+1.73%)
Dec 15, 2003	18.99	19.08	18.91	18.94	74,523	+0.20(+1.09%)
Dec 12, 2003	18.64	18.71	18.46	18.73	70,992	+0.11(+0.61%)
Dec 11, 2003	18.28	18.73	18.27	18.62	126,002	+0.00(+0.00%)
Dec 10, 2003	18.49	18.72	18.49	18.62	113,736	+0.35(+1.91%)
Dec 09, 2003	18.42	18.42	18.26	18.27	167,073	-0.19(-1.02%)
Dec 08, 2003	18.30	18.48	18.29	18.46	70,620	+0.19(+1.03%)
Dec 05, 2003	18.18	18.26	18.17	18.27	73,594	+0.06(+0.35%)
Dec 04, 2003	18.21	18.26	18.11	18.20	412,759	-0.20(-1.08%)
Dec 03, 2003	18.32	18.55	18.29	18.40	93,851	+0.27(+1.48%)
Dec 02, 2003	18.04	18.23	18.02	18.13	81,028	-0.04(-0.24%)
Dec 01, 2003	18.12	18.31	18.02	18.18	183,799	+0.03(+0.18%)
Nov 28, 2003	18.11	18.23	18.09	18.14	46,461	-0.07(-0.38%)
Nov 26, 2003	17.95	18.28	17.95	18.21	75,638	+0.05(+0.30%)
Nov 25, 2003	18.26	18.26	18.00	18.16	215,579	-0.08(-0.44%)
Nov 24, 2003	18.07	18.28	18.02	18.24	494,902	+0.40(+2.23%)
Nov 21, 2003	17.66	17.94	17.66	17.84	49,620	+0.25(+1.41%)
Nov 20, 2003	17.44	17.76	17.44	17.60	451,229	-0.23(-1.27%)
Nov 19, 2003	17.67	17.82	17.60	17.82	88,275	-0.16(-0.87%)
Nov 18, 2003	17.98	18.08	17.91	17.98	131,391	+0.27(+1.52%)
Nov 17, 2003	17.81	17.82	17.60	17.71	79,727	-0.16(-0.87%)
Nov 14, 2003	17.67	17.99	17.67	17.86	162,241	+0.72(+4.21%)
Nov 13, 2003	16.97	17.19	16.83	17.14	116,338	+0.10(+0.57%)
Nov 12, 2003	16.78	17.08	16.78	17.05	62,443	+0.43(+2.56%)
Nov 11, 2003	16.70	16.77	16.58	16.62	98,869	-0.02(-0.10%)
Nov 10, 2003	16.92	16.76	16.63	16.64	166,330	-0.29(-1.69%)
Nov 07, 2003	16.70	16.96	16.60	16.92	58,540	+0.19(+1.13%)
Nov 06, 2003	16.59	16.74	16.57	16.73	46,275	-0.04(-0.22%)
Nov 05, 2003	16.87	16.81	16.70	16.77	33,451	-0.04(-0.22%)
Nov 04, 2003	16.87	16.89	16.81	16.81	34,009	-0.02(-0.10%)
Nov 03, 2003	16.63	16.89	16.71	16.83	41,443	+0.24(+1.43%)
Oct 31, 2003	16.90	16.62	16.36	16.59	127,860	-0.31(-1.85%)
Oct 30, 2003	16.91	16.99	16.80	16.90	89,205	+0.12(+0.74%)
Oct 29, 2003	16.66	16.90	16.63	16.78	29,920	+0.00(+0.00%)
Oct 28, 2003	16.64	16.86	16.60	16.78	73,594	+0.13(+0.81%)
Oct 27, 2003	16.74	16.86	16.59	16.64	87,346	+0.08(+0.49%)
Oct 24, 2003	16.43	16.60	16.38	16.56	62,071	+0.10(+0.59%)
Oct 23, 2003	16.35	16.57	16.32	16.47	147,560	-0.11(-0.65%)
Oct 22, 2003	16.69	16.72	16.49	16.57	252,004	-0.54(-3.14%)
Oct 21, 2003	16.97	17.16	16.96	17.11	250,703	+0.37(+2.19%)
Oct 20, 2003	16.44	16.84	16.44	16.75	69,691	+0.23(+1.40%)
Oct 17, 2003	16.65	16.64	16.49	16.51	65,602	-0.14(-0.84%)
Oct 16, 2003	16.61	16.73	16.49	16.65	95,337	-0.01(-0.06%)
Oct 15, 2003	16.70	16.73	16.48	16.66	72,479	-0.04(-0.26%)
Oct 14, 2003	16.62	16.81	16.56	16.71	52,036	-0.13(-0.80%)
Oct 13, 2003	16.74	16.86	16.69	16.84	26,389	+0.06(+0.35%)
Oct 10, 2003	16.71	16.85	16.71	16.78	49,806	+0.01(+0.03%)
Oct 09, 2003	16.80	16.90	16.76	16.78	44,045	+0.18(+1.07%)
Oct 08, 2003	16.79	16.79	16.68	16.60	44,974	-0.11(-0.64%)
Oct 07, 2003	16.51	16.73	16.45	16.71	115,223	-0.16(-0.93%)
Oct 06, 2003	16.65	16.85	16.63	16.86	281,182	-0.19(-1.14%)
Oct 03, 2003	16.75	17.09	16.75	17.06	65,231	+0.63(+3.83%)
Oct 02, 2003	16.38	16.53	16.38	16.43	71,921	-0.23(-1.36%)

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.