Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.39	18.46	18.05	18.14	1,210,116	+0.00(+0.00%)
Dec 30, 2003	18.11	18.31	17.93	18.14	1,241,232	+0.03(+0.15%)
Dec 29, 2003	17.85	18.13	17.85	18.11	952,996	+0.16(+0.90%)
Dec 26, 2003	17.83	17.99	17.83	17.95	259,353	+0.20(+1.14%)
Dec 24, 2003	17.87	17.95	17.75	17.75	370,270	-0.09(-0.53%)
Dec 23, 2003	17.46	17.86	17.62	17.85	1,301,083	+0.38(+2.19%)
Dec 22, 2003	17.84	17.56	17.36	17.46	2,793,778	-0.38(-2.11%)
Dec 19, 2003	18.14	17.99	17.73	17.84	2,390,307	-0.30(-1.63%)
Dec 18, 2003	17.93	18.26	17.91	18.14	6,235,345	+0.20(+1.12%)
Dec 17, 2003	18.16	18.17	17.81	17.93	3,872,878	-0.38(-2.09%)
Dec 16, 2003	18.18	18.39	18.01	18.32	3,115,662	+0.13(+0.74%)
Dec 15, 2003	18.73	18.77	18.18	18.18	3,083,801	-0.17(-0.95%)
Dec 12, 2003	18.43	18.65	18.22	18.36	3,216,605	-0.07(-0.40%)
Dec 11, 2003	18.11	18.54	18.10	18.43	3,157,052	+0.40(+2.20%)
Dec 10, 2003	18.04	18.10	17.81	18.03	2,700,727	+0.08(+0.45%)
Dec 09, 2003	18.40	18.78	17.97	17.95	4,933,815	-0.44(-2.41%)
Dec 08, 2003	18.49	18.67	18.18	18.40	5,077,635	-0.09(-0.51%)
Dec 05, 2003	18.61	18.72	18.45	18.49	2,953,380	-0.44(-2.31%)
Dec 04, 2003	19.08	19.13	18.68	18.93	3,948,362	+0.18(+0.97%)
Dec 03, 2003	19.14	19.18	18.75	18.75	2,716,360	-0.08(-0.43%)
Dec 02, 2003	18.88	19.04	18.81	18.83	2,552,291	-0.40(-2.10%)
Dec 01, 2003	19.06	19.24	19.04	19.23	2,620,330	+0.51(+2.73%)
Nov 28, 2003	18.65	18.79	18.65	18.72	730,715	+0.17(+0.94%)
Nov 26, 2003	18.65	18.72	18.43	18.54	2,925,093	+0.19(+1.02%)
Nov 25, 2003	18.35	18.58	18.34	18.36	2,607,527	-0.17(-0.94%)
Nov 24, 2003	18.14	18.55	18.14	18.53	3,288,515	+0.53(+2.95%)
Nov 21, 2003	17.71	18.05	17.85	18.00	4,145,482	+0.29(+1.63%)
Nov 20, 2003	17.95	18.11	17.70	17.71	2,740,479	-0.63(-3.44%)
Nov 19, 2003	17.91	18.37	18.03	18.34	2,041,029	+0.43(+2.40%)
Nov 18, 2003	18.22	18.29	17.90	17.91	2,522,217	-0.11(-0.60%)
Nov 17, 2003	18.04	18.06	17.88	18.02	1,568,327	-0.18(-1.00%)
Nov 14, 2003	18.50	18.63	18.18	18.20	2,112,641	-0.35(-1.88%)
Nov 13, 2003	18.58	18.65	18.49	18.55	3,043,008	-0.07(-0.40%)
Nov 12, 2003	17.98	18.65	18.29	18.63	2,108,324	+0.64(+3.59%)
Nov 11, 2003	17.93	18.03	17.93	17.98	2,343,409	-0.14(-0.78%)
Nov 10, 2003	18.43	18.47	18.06	18.12	2,196,016	-0.46(-2.46%)
Nov 07, 2003	18.35	18.67	18.31	18.58	3,314,271	+0.38(+2.07%)
Nov 06, 2003	18.01	18.32	17.90	18.20	2,131,103	+0.31(+1.73%)
Nov 05, 2003	18.05	18.20	17.73	17.89	2,726,037	-0.21(-1.15%)
Nov 04, 2003	18.05	18.23	18.02	18.10	2,019,441	-0.20(-1.10%)
Nov 03, 2003	17.89	18.34	18.08	18.30	2,817,099	+0.41(+2.29%)
Oct 31, 2003	18.21	18.08	17.86	17.89	1,762,916	-0.32(-1.73%)
Oct 30, 2003	18.20	18.41	18.13	18.21	2,124,999	+0.01(+0.04%)
Oct 29, 2003	17.98	18.32	17.98	18.20	2,582,068	+0.09(+0.48%)
Oct 28, 2003	17.46	18.13	17.75	18.11	3,340,475	+0.65(+3.73%)
Oct 27, 2003	17.53	17.57	17.42	17.46	1,786,440	+0.07(+0.39%)
Oct 24, 2003	17.28	17.44	17.09	17.40	2,723,804	-0.01(-0.08%)
Oct 23, 2003	17.56	17.69	17.22	17.41	8,286,052	-0.99(-5.40%)
Oct 22, 2003	18.24	18.51	18.16	18.40	2,478,594	-0.41(-2.18%)
Oct 21, 2003	18.13	18.85	18.46	18.81	4,200,420	+0.69(+3.78%)
Oct 20, 2003	18.03	18.14	17.93	18.13	1,340,835	+0.14(+0.78%)
Oct 17, 2003	18.21	18.26	17.94	17.99	2,395,667	-0.15(-0.81%)
Oct 16, 2003	18.13	18.24	18.01	18.14	2,076,463	+0.01(+0.04%)
Oct 15, 2003	18.56	18.56	18.11	18.13	2,366,188	-0.23(-1.24%)
Oct 14, 2003	17.93	18.36	17.90	18.36	1,728,673	+0.05(+0.26%)
Oct 13, 2003	18.24	18.40	18.20	18.31	2,450,307	+0.07(+0.40%)
Oct 10, 2003	18.14	18.24	18.08	18.24	1,409,767	+0.19(+1.04%)
Oct 09, 2003	18.18	18.27	17.93	18.05	2,616,311	+0.28(+1.59%)
Oct 08, 2003	17.65	17.95	17.68	17.77	2,857,351	+0.11(+0.65%)
Oct 07, 2003	17.46	17.66	17.23	17.65	2,306,784	+0.19(+1.08%)
Oct 06, 2003	17.50	17.61	17.30	17.46	1,222,473	-0.04(-0.23%)
Oct 03, 2003	17.03	17.59	17.40	17.50	3,302,212	+0.48(+2.80%)
Oct 02, 2003	16.81	17.07	16.81	17.03	2,859,138	+0.44(+2.67%)

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.