Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.21	19.45	19.21	19.36	113,877	+0.28(+1.48%)
Dec 30, 2003	18.95	19.20	18.97	19.08	178,226	+0.13(+0.68%)
Dec 29, 2003	18.91	19.08	18.84	18.95	47,383	+0.01(+0.03%)
Dec 26, 2003	18.97	19.03	18.93	18.94	21,059	+0.02(+0.11%)
Dec 24, 2003	18.69	18.97	18.69	18.92	48,748	+0.34(+1.82%)
Dec 23, 2003	18.79	18.88	18.46	18.59	135,132	+0.02(+0.11%)
Dec 22, 2003	18.49	18.71	18.49	18.56	286,838	+0.21(+1.12%)
Dec 19, 2003	18.49	18.49	18.20	18.36	190,120	-0.52(-2.74%)
Dec 18, 2003	18.43	18.87	18.61	18.88	116,607	+0.54(+2.94%)
Dec 17, 2003	18.26	18.44	18.26	18.34	34,709	-0.02(-0.11%)
Dec 16, 2003	18.05	18.37	18.20	18.36	66,688	+0.31(+1.73%)
Dec 15, 2003	18.10	18.18	18.03	18.05	78,193	+0.19(+1.09%)
Dec 12, 2003	17.76	17.83	17.59	17.85	74,488	+0.11(+0.61%)
Dec 11, 2003	17.42	17.85	17.41	17.74	132,207	+0.00(+0.00%)
Dec 10, 2003	17.62	17.84	17.62	17.74	119,337	+0.33(+1.91%)
Dec 09, 2003	17.56	17.56	17.40	17.41	175,301	-0.18(-1.02%)
Dec 08, 2003	17.44	17.62	17.43	17.59	74,098	+0.18(+1.03%)
Dec 05, 2003	17.33	17.41	17.32	17.41	77,218	+0.06(+0.35%)
Dec 04, 2003	17.36	17.40	17.26	17.35	433,085	-0.19(-1.08%)
Dec 03, 2003	17.46	17.68	17.44	17.54	98,472	+0.26(+1.48%)
Dec 02, 2003	17.20	17.37	17.17	17.28	85,018	-0.04(-0.24%)
Dec 01, 2003	17.27	17.45	17.17	17.32	192,850	+0.03(+0.18%)
Nov 28, 2003	17.26	17.37	17.24	17.29	48,748	-0.07(-0.38%)
Nov 26, 2003	17.10	17.43	17.10	17.36	79,363	+0.05(+0.30%)
Nov 25, 2003	17.41	17.41	17.16	17.31	226,195	-0.08(-0.44%)
Nov 24, 2003	17.23	17.42	17.17	17.39	519,273	+0.38(+2.23%)
Nov 21, 2003	16.83	17.10	16.83	17.01	52,063	+0.24(+1.41%)
Nov 20, 2003	16.62	16.92	16.62	16.77	473,449	-0.22(-1.27%)
Nov 19, 2003	16.84	16.98	16.77	16.98	92,622	-0.15(-0.87%)
Nov 18, 2003	17.13	17.23	17.07	17.13	137,862	+0.26(+1.52%)
Nov 17, 2003	16.97	16.98	16.77	16.88	83,653	-0.15(-0.87%)
Nov 14, 2003	16.84	17.14	16.84	17.03	170,231	+0.69(+4.21%)
Nov 13, 2003	16.17	16.39	16.04	16.34	122,067	+0.09(+0.57%)
Nov 12, 2003	16.00	16.28	16.00	16.25	65,518	+0.41(+2.56%)
Nov 11, 2003	15.92	15.98	15.80	15.84	103,737	-0.02(-0.10%)
Nov 10, 2003	16.13	15.97	15.85	15.86	174,521	-0.27(-1.69%)
Nov 07, 2003	15.92	16.16	15.82	16.13	61,423	+0.18(+1.13%)
Nov 06, 2003	15.82	15.95	15.79	15.95	48,553	-0.04(-0.22%)
Nov 05, 2003	16.08	16.02	15.92	15.98	35,099	-0.04(-0.22%)
Nov 04, 2003	16.08	16.09	16.02	16.02	35,684	-0.02(-0.10%)
Nov 03, 2003	15.85	16.09	15.93	16.04	43,484	+0.23(+1.43%)
Oct 31, 2003	16.11	15.84	15.59	15.81	134,157	-0.30(-1.85%)
Oct 30, 2003	16.11	16.19	16.02	16.11	93,597	+0.12(+0.74%)
Oct 29, 2003	15.88	16.10	15.85	15.99	31,394	+0.00(+0.00%)
Oct 28, 2003	15.86	16.07	15.82	15.99	77,218	+0.13(+0.81%)
Oct 27, 2003	15.95	16.07	15.82	15.86	91,648	+0.08(+0.49%)
Oct 24, 2003	15.66	15.82	15.62	15.79	65,128	+0.09(+0.59%)
Oct 23, 2003	15.59	15.80	15.55	15.69	154,826	-0.10(-0.65%)
Oct 22, 2003	15.91	15.93	15.71	15.80	264,414	-0.51(-3.14%)
Oct 21, 2003	16.17	16.35	16.16	16.31	263,049	+0.35(+2.18%)
Oct 20, 2003	15.67	16.05	15.67	15.96	73,123	+0.22(+1.40%)
Oct 17, 2003	15.87	15.86	15.72	15.74	68,833	-0.13(-0.84%)
Oct 16, 2003	15.83	15.95	15.72	15.87	100,032	-0.01(-0.06%)
Oct 15, 2003	15.92	15.95	15.71	15.88	76,048	-0.04(-0.26%)
Oct 14, 2003	15.84	16.02	15.79	15.92	54,598	-0.13(-0.80%)
Oct 13, 2003	15.95	16.07	15.91	16.05	27,689	+0.06(+0.35%)
Oct 10, 2003	15.93	16.06	15.93	16.00	52,258	+0.01(+0.03%)
Oct 09, 2003	16.01	16.11	15.97	15.99	46,213	+0.17(+1.07%)
Oct 08, 2003	16.00	16.00	15.89	15.82	47,188	-0.10(-0.64%)
Oct 07, 2003	15.74	15.94	15.68	15.92	120,897	-0.15(-0.93%)
Oct 06, 2003	15.87	16.06	15.85	16.07	295,028	-0.18(-1.14%)
Oct 03, 2003	15.96	16.29	15.96	16.26	68,443	+0.60(+3.83%)
Oct 02, 2003	15.61	15.75	15.61	15.66	75,463	-0.22(-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.