Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.40	18.61	18.37	18.57	1,256,692	+0.22(+1.20%)
Dec 30, 2003	18.31	18.37	18.20	18.35	765,742	+0.04(+0.22%)
Dec 29, 2003	18.04	18.32	17.88	18.31	1,715,919	+0.27(+1.52%)
Dec 26, 2003	18.05	18.12	17.99	18.03	210,251	+0.07(+0.38%)
Dec 24, 2003	18.00	18.07	17.92	17.96	506,046	-0.05(-0.30%)
Dec 23, 2003	17.80	18.14	17.88	18.02	1,235,033	+0.21(+1.21%)
Dec 22, 2003	17.68	17.87	17.61	17.80	1,168,085	+0.14(+0.78%)
Dec 19, 2003	17.78	17.89	17.47	17.67	1,305,700	-0.05(-0.26%)
Dec 18, 2003	17.83	17.84	17.65	17.71	1,804,964	-0.02(-0.13%)
Dec 17, 2003	17.77	17.85	17.53	17.73	1,956,581	-0.08(-0.44%)
Dec 16, 2003	17.76	17.92	17.76	17.81	1,866,224	+0.08(+0.44%)
Dec 15, 2003	17.87	18.04	17.76	17.73	1,290,166	-0.07(-0.41%)
Dec 12, 2003	17.85	17.87	17.75	17.81	1,458,849	-0.05(-0.26%)
Dec 11, 2003	17.71	17.88	17.64	17.85	1,664,724	+0.21(+1.17%)
Dec 10, 2003	17.77	17.77	17.61	17.65	1,445,065	-0.12(-0.69%)
Dec 09, 2003	18.10	18.20	17.74	17.77	1,461,693	-0.27(-1.52%)
Dec 08, 2003	18.02	18.15	17.93	18.05	890,886	+0.02(+0.13%)
Dec 05, 2003	18.26	18.26	17.96	18.02	1,377,680	-0.35(-1.89%)
Dec 04, 2003	18.42	18.42	18.20	18.37	1,603,464	-0.03(-0.17%)
Dec 03, 2003	18.46	18.56	18.38	18.40	1,236,127	-0.08(-0.45%)
Dec 02, 2003	18.29	18.48	18.26	18.48	2,219,559	+0.22(+1.20%)
Dec 01, 2003	18.24	18.26	18.08	18.26	1,336,986	+0.10(+0.53%)
Nov 28, 2003	18.15	18.24	18.05	18.17	973,805	+0.06(+0.35%)
Nov 26, 2003	18.03	18.13	17.93	18.10	1,372,867	+0.13(+0.74%)
Nov 25, 2003	18.03	18.12	17.94	17.97	1,201,121	-0.06(-0.33%)
Nov 24, 2003	17.78	18.07	17.78	18.03	1,392,557	+0.31(+1.75%)
Nov 21, 2003	17.87	17.87	17.65	17.72	1,551,394	-0.11(-0.59%)
Nov 20, 2003	18.26	18.26	17.83	17.83	2,634,592	-0.43(-2.38%)
Nov 19, 2003	18.24	18.33	18.17	18.26	2,384,084	-0.16(-0.89%)
Nov 18, 2003	18.65	18.75	18.40	18.42	816,719	-0.20(-1.06%)
Nov 17, 2003	18.54	18.72	18.43	18.62	836,190	-0.16(-0.83%)
Nov 14, 2003	19.11	19.18	18.73	18.78	864,413	-0.37(-1.93%)
Nov 13, 2003	19.01	19.19	18.99	19.15	1,116,015	+0.13(+0.70%)
Nov 12, 2003	18.58	19.01	18.58	19.01	761,804	+0.34(+1.84%)
Nov 11, 2003	18.69	18.69	18.58	18.67	1,032,002	-0.02(-0.12%)
Nov 10, 2003	18.74	18.79	18.65	18.69	1,240,065	-0.04(-0.22%)
Nov 07, 2003	18.87	18.95	18.70	18.74	1,141,175	-0.05(-0.27%)
Nov 06, 2003	18.79	18.79	18.65	18.79	961,991	-0.02(-0.10%)
Nov 05, 2003	18.76	18.83	18.61	18.80	1,304,169	+0.05(+0.29%)
Nov 04, 2003	18.76	18.79	18.73	18.75	1,147,581	+0.02(+0.10%)
Nov 03, 2003	18.79	18.88	18.69	18.73	1,148,176	-0.05(-0.29%)
Oct 31, 2003	18.82	18.90	18.74	18.79	1,070,070	+0.07(+0.39%)
Oct 30, 2003	18.78	18.78	18.55	18.71	709,296	-0.01(-0.05%)
Oct 29, 2003	18.58	18.76	18.58	18.72	1,186,901	+0.03(+0.15%)
Oct 28, 2003	18.51	18.78	18.49	18.69	2,045,845	+0.14(+0.74%)
Oct 27, 2003	18.50	18.73	18.50	18.56	1,035,065	+0.05(+0.30%)
Oct 24, 2003	18.72	18.78	17.37	18.50	1,582,680	-0.28(-1.51%)
Oct 23, 2003	18.90	18.94	18.62	18.79	1,111,420	-0.23(-1.20%)
Oct 22, 2003	18.95	19.05	18.72	19.01	994,152	+0.02(+0.10%)
Oct 21, 2003	19.01	19.04	18.88	19.00	1,433,251	-0.04(-0.19%)
Oct 20, 2003	19.11	19.15	19.00	19.03	960,459	+0.06(+0.31%)
Oct 17, 2003	19.33	19.33	18.79	18.97	1,222,781	-0.36(-1.84%)
Oct 16, 2003	19.40	19.47	19.25	19.33	1,503,043	-0.07(-0.35%)
Oct 15, 2003	19.15	19.40	19.11	19.40	1,559,708	+0.42(+2.22%)
Oct 14, 2003	18.99	19.01	18.83	18.98	897,012	+0.10(+0.53%)
Oct 13, 2003	18.74	19.00	18.74	18.88	869,008	+0.14(+0.76%)
Oct 10, 2003	18.71	18.95	18.64	18.74	1,237,877	-0.02(-0.10%)
Oct 09, 2003	18.70	19.17	18.79	18.75	1,747,424	+0.05(+0.29%)
Oct 08, 2003	18.97	18.97	18.63	18.70	1,456,223	-0.29(-1.52%)
Oct 07, 2003	18.80	18.99	18.76	18.99	2,555,611	+0.18(+0.97%)
Oct 06, 2003	18.26	19.08	18.70	18.80	2,044,095	+0.54(+2.95%)
Oct 03, 2003	18.15	18.48	18.15	18.26	988,901	+0.35(+1.94%)
Oct 02, 2003	18.04	18.04	17.81	17.92	1,233,283	-0.03(-0.15%)

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.