Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.96	26.01	25.21	25.45	252,225	-0.43(-1.64%)
Dec 30, 2003	25.93	26.03	25.83	25.88	195,586	-0.18(-0.70%)
Dec 29, 2003	25.84	26.06	25.79	26.06	210,552	+0.22(+0.84%)
Dec 26, 2003	25.61	25.89	25.58	25.84	44,896	+0.18(+0.71%)
Dec 24, 2003	26.06	26.06	25.66	25.66	103,146	-0.40(-1.53%)
Dec 23, 2003	26.02	26.06	25.74	26.06	260,743	+0.00(+0.00%)
Dec 22, 2003	26.26	26.40	26.02	26.06	329,354	-0.20(-0.76%)
Dec 19, 2003	26.19	26.30	25.91	26.26	564,081	+0.07(+0.27%)
Dec 18, 2003	25.12	26.32	25.12	26.19	532,654	+1.00(+3.97%)
Dec 17, 2003	24.58	25.53	24.38	25.19	462,661	+0.81(+3.31%)
Dec 16, 2003	23.89	24.55	23.50	24.38	814,234	+0.55(+2.30%)
Dec 15, 2003	24.15	24.41	23.66	23.84	531,733	+0.03(+0.15%)
Dec 12, 2003	23.61	24.08	23.45	23.80	264,197	+0.42(+1.78%)
Dec 11, 2003	23.28	23.65	23.05	23.38	352,032	+0.11(+0.49%)
Dec 10, 2003	24.37	24.37	22.88	23.27	390,022	-1.04(-4.29%)
Dec 09, 2003	24.75	24.87	24.25	24.31	285,033	-0.38(-1.55%)
Dec 08, 2003	24.55	24.71	24.04	24.70	228,510	+0.10(+0.39%)
Dec 05, 2003	24.84	24.88	24.48	24.60	195,126	-0.23(-0.94%)
Dec 04, 2003	24.78	24.86	24.54	24.84	312,547	-0.07(-0.28%)
Dec 03, 2003	24.77	25.28	24.73	24.90	307,481	+0.14(+0.56%)
Dec 02, 2003	24.96	25.09	24.66	24.77	595,624	-0.40(-1.59%)
Dec 01, 2003	24.18	25.23	24.18	25.17	718,340	+0.99(+4.10%)
Nov 28, 2003	23.76	24.19	23.76	24.18	119,953	+0.42(+1.76%)
Nov 26, 2003	23.33	23.71	23.12	23.76	580,773	+0.55(+2.36%)
Nov 25, 2003	22.11	23.27	22.11	23.21	526,207	+1.28(+5.82%)
Nov 24, 2003	21.72	22.24	21.72	21.93	272,370	+0.43(+1.98%)
Nov 21, 2003	21.93	21.93	21.05	21.51	318,188	-0.21(-0.96%)
Nov 20, 2003	22.06	22.32	21.37	21.72	447,926	-0.35(-1.57%)
Nov 19, 2003	21.72	23.01	21.72	22.06	525,977	+0.13(+0.59%)
Nov 18, 2003	21.72	22.55	21.71	21.93	496,161	+0.56(+2.64%)
Nov 17, 2003	20.89	21.45	20.89	21.37	259,017	-0.08(-0.36%)
Nov 14, 2003	21.63	21.76	21.33	21.45	231,618	-0.27(-1.24%)
Nov 13, 2003	21.54	21.79	21.46	21.72	247,850	+0.26(+1.21%)
Nov 12, 2003	20.33	21.88	20.33	21.46	1,171,332	+1.18(+5.83%)
Nov 11, 2003	21.41	21.41	20.27	20.27	644,089	-1.19(-5.54%)
Nov 10, 2003	22.41	22.41	21.54	21.46	655,255	-0.96(-4.30%)
Nov 07, 2003	21.73	22.80	21.72	22.43	627,972	+0.92(+4.28%)
Nov 06, 2003	20.70	21.60	20.61	21.51	585,263	+0.89(+4.34%)
Nov 05, 2003	20.60	20.80	20.57	20.61	288,832	-0.15(-0.71%)
Nov 04, 2003	20.60	20.76	20.57	20.76	210,206	-0.07(-0.33%)
Nov 03, 2003	20.10	21.02	20.10	20.83	454,488	+0.79(+3.94%)
Oct 31, 2003	20.03	20.19	19.96	20.04	503,989	+0.05(+0.26%)
Oct 30, 2003	19.98	20.07	19.92	19.99	569,607	+0.35(+1.77%)
Oct 29, 2003	18.81	20.10	18.81	19.64	1,373,596	+0.99(+5.31%)
Oct 28, 2003	17.58	18.66	17.50	18.65	552,109	+1.15(+6.55%)
Oct 27, 2003	17.03	17.90	17.03	17.50	388,640	+0.65(+3.87%)
Oct 24, 2003	16.94	17.02	16.83	16.85	344,319	-0.09(-0.51%)
Oct 23, 2003	16.07	17.25	15.64	16.94	571,334	+0.06(+0.36%)
Oct 22, 2003	17.14	17.14	16.85	16.88	325,555	-0.26(-1.52%)
Oct 21, 2003	16.90	17.21	16.85	17.14	579,277	+0.88(+5.39%)
Oct 20, 2003	16.22	16.35	15.90	16.26	200,997	+0.04(+0.27%)
Oct 17, 2003	16.52	16.52	16.19	16.22	215,617	-0.27(-1.63%)
Oct 16, 2003	16.51	16.52	16.14	16.49	151,381	-0.11(-0.68%)
Oct 15, 2003	16.67	16.68	16.51	16.60	147,582	-0.06(-0.36%)
Oct 14, 2003	16.09	16.70	16.09	16.66	274,788	+0.59(+3.68%)
Oct 13, 2003	15.98	16.18	15.92	16.07	164,389	+0.09(+0.54%)
Oct 10, 2003	15.71	16.19	15.71	15.98	329,815	+0.25(+1.60%)
Oct 09, 2003	14.81	16.20	14.81	15.73	581,694	+1.22(+8.44%)
Oct 08, 2003	14.74	14.77	14.46	14.51	295,739	-0.30(-2.05%)
Oct 07, 2003	14.77	14.81	14.42	14.81	184,880	-0.06(-0.41%)
Oct 06, 2003	15.11	15.11	14.81	14.87	320,835	+0.32(+2.21%)
Oct 03, 2003	14.68	14.76	14.39	14.55	473,022	+0.37(+2.63%)
Oct 02, 2003	14.24	14.48	14.10	14.18	205,026	-0.15(-1.03%)

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.