Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.40	18.87	17.39	18.86	170,800	+1.37(+7.83%)
Dec 30, 2003	17.18	17.50	17.18	17.49	39,586	+0.25(+1.45%)
Dec 29, 2003	16.65	17.25	16.65	17.24	27,816	+0.34(+2.02%)
Dec 26, 2003	16.23	16.95	16.23	16.90	16,590	+0.64(+3.93%)
Dec 24, 2003	16.65	16.68	16.17	16.26	21,195	-0.43(-2.58%)
Dec 23, 2003	16.08	16.73	16.08	16.69	27,855	+0.09(+0.54%)
Dec 22, 2003	16.60	16.60	16.20	16.60	39,584	+0.04(+0.24%)
Dec 19, 2003	16.50	16.57	16.00	16.56	74,458	+0.19(+1.16%)
Dec 18, 2003	16.37	16.50	16.12	16.37	132,199	+0.02(+0.12%)
Dec 17, 2003	16.61	16.63	16.20	16.35	84,650	-0.11(-0.67%)
Dec 16, 2003	16.35	16.90	16.05	16.46	189,492	-0.33(-1.97%)
Dec 15, 2003	16.79	17.09	16.50	16.79	91,132	-0.30(-1.76%)
Dec 12, 2003	17.14	17.14	16.90	17.09	39,134	+0.09(+0.53%)
Dec 11, 2003	16.66	17.14	16.33	17.00	69,746	+0.34(+2.04%)
Dec 10, 2003	17.00	17.60	16.61	16.66	100,035	-0.36(-2.12%)
Dec 09, 2003	17.18	17.73	16.75	17.02	136,722	-0.14(-0.82%)
Dec 08, 2003	16.28	17.57	15.92	17.16	189,687	+0.84(+5.15%)
Dec 05, 2003	16.75	16.91	16.25	16.32	88,289	-0.44(-2.63%)
Dec 04, 2003	16.80	17.01	16.55	16.76	77,163	-0.09(-0.53%)
Dec 03, 2003	17.50	17.50	16.69	16.85	109,308	-0.66(-3.77%)
Dec 02, 2003	17.71	17.82	17.47	17.51	101,087	-0.20(-1.13%)
Dec 01, 2003	17.52	17.71	17.17	17.71	145,794	+0.17(+0.97%)
Nov 28, 2003	17.10	17.70	16.95	17.54	115,891	+0.39(+2.27%)
Nov 26, 2003	16.68	17.35	16.66	17.15	187,053	+0.65(+3.93%)
Nov 25, 2003	16.38	17.00	16.36	16.50	112,490	+0.12(+0.74%)
Nov 24, 2003	16.00	16.50	15.93	16.38	189,550	+0.38(+2.37%)
Nov 21, 2003	15.76	15.99	15.75	16.00	107,400	+0.24(+1.52%)
Nov 20, 2003	16.01	16.28	15.75	15.76	122,367	-0.24(-1.50%)
Nov 19, 2003	16.35	16.40	16.00	16.00	203,954	-0.25(-1.54%)
Nov 18, 2003	16.40	16.60	16.24	16.25	240,264	-0.02(-0.12%)
Nov 17, 2003	16.27	16.43	16.25	16.27	323,102	+0.01(+0.06%)
Nov 14, 2003	16.75	16.89	16.25	16.26	1,548,044	-0.14(-0.85%)
Nov 13, 2003	16.34	16.70	16.25	16.40	99,457	-0.30(-1.80%)
Nov 12, 2003	16.79	16.80	16.40	16.70	59,658	+0.14(+0.85%)
Nov 11, 2003	16.89	16.89	16.51	16.56	70,534	-0.30(-1.78%)
Nov 10, 2003	17.20	17.50	16.50	16.86	184,188	-0.35(-2.03%)
Nov 07, 2003	17.95	17.97	16.85	17.21	99,026	-0.53(-2.99%)
Nov 06, 2003	17.77	17.89	16.81	17.74	41,876	+0.12(+0.68%)
Nov 05, 2003	17.20	17.74	16.41	17.62	93,396	+0.41(+2.38%)
Nov 04, 2003	17.68	18.05	17.21	17.21	80,899	-0.64(-3.59%)
Nov 03, 2003	18.07	18.35	17.77	17.85	55,662	+0.04(+0.22%)
Oct 31, 2003	18.18	19.00	17.71	17.81	98,729	-0.69(-3.73%)
Oct 30, 2003	18.96	19.11	18.42	18.50	41,201	-0.46(-2.43%)
Oct 29, 2003	18.99	19.00	18.74	18.96	19,338	-0.04(-0.21%)
Oct 28, 2003	18.82	19.00	18.70	19.00	33,012	+0.02(+0.11%)
Oct 27, 2003	18.92	19.00	18.65	18.98	48,400	-0.26(-1.35%)
Oct 24, 2003	19.19	19.24	18.83	19.24	32,100	-0.06(-0.31%)
Oct 23, 2003	19.20	19.46	18.75	19.30	29,700	+0.07(+0.36%)
Oct 22, 2003	19.95	20.07	19.23	19.23	32,800	-0.76(-3.79%)
Oct 21, 2003	19.43	20.13	19.20	19.99	14,900	+0.70(+3.62%)
Oct 20, 2003	19.97	20.30	19.27	19.29	45,515	-0.80(-3.98%)
Oct 17, 2003	20.50	20.60	20.09	20.09	34,250	-0.48(-2.33%)
Oct 16, 2003	20.54	20.55	20.40	20.57	14,440	+0.03(+0.15%)
Oct 15, 2003	20.69	20.69	20.40	20.54	33,235	+0.02(+0.10%)
Oct 14, 2003	20.20	20.72	20.15	20.52	40,450	+0.11(+0.54%)
Oct 13, 2003	20.15	20.75	20.15	20.41	37,319	+0.01(+0.05%)
Oct 10, 2003	20.37	20.84	20.01	20.40	91,727	+0.71(+3.61%)
Oct 09, 2003	18.80	19.98	18.50	19.69	67,315	+0.77(+4.08%)
Oct 08, 2003	18.94	19.15	18.25	18.92	51,605	-0.00(-0.01%)
Oct 07, 2003	18.50	18.92	18.40	18.92	17,011	+0.57(+3.10%)
Oct 06, 2003	18.03	18.62	18.02	18.35	57,300	+0.36(+2.01%)
Oct 03, 2003	17.98	18.09	17.51	17.99	20,463	+0.28(+1.58%)
Oct 02, 2003	16.85	17.97	16.85	17.71	71,330	+0.90(+5.35%)

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.