Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.61	18.65	18.06	18.12	22,042	-0.65(-3.48%)
Dec 30, 2003	18.92	18.96	18.64	18.78	12,713	-0.23(-1.21%)
Dec 29, 2003	18.29	19.01	18.29	19.01	16,593	+0.67(+3.63%)
Dec 26, 2003	18.33	18.34	18.32	18.34	2,971	+0.07(+0.40%)
Dec 24, 2003	18.22	18.30	18.17	18.27	3,302	-0.05(-0.26%)
Dec 23, 2003	18.13	18.32	18.11	18.32	7,429	+0.27(+1.48%)
Dec 22, 2003	18.15	18.15	18.05	18.05	25,344	-0.17(-0.93%)
Dec 19, 2003	18.00	18.23	17.75	18.22	25,839	-0.11(-0.60%)
Dec 18, 2003	17.99	18.33	17.99	18.33	169,072	+0.28(+1.54%)
Dec 17, 2003	17.81	18.11	17.79	18.05	11,970	+0.00(+0.00%)
Dec 16, 2003	17.37	18.10	17.36	18.05	29,719	+0.51(+2.90%)
Dec 15, 2003	17.77	18.28	17.54	17.54	36,241	-0.10(-0.55%)
Dec 12, 2003	17.87	18.11	17.52	17.64	25,426	-0.23(-1.29%)
Dec 11, 2003	17.08	17.87	17.08	17.87	23,775	+0.87(+5.13%)
Dec 10, 2003	17.13	17.13	16.92	16.99	10,567	-0.28(-1.61%)
Dec 09, 2003	17.27	17.43	17.27	17.27	12,053	-0.08(-0.49%)
Dec 08, 2003	17.19	17.37	17.19	17.36	15,025	+0.22(+1.27%)
Dec 05, 2003	17.31	17.49	17.26	17.14	10,897	+0.11(+0.64%)
Dec 04, 2003	16.73	17.03	16.22	17.03	22,785	+0.28(+1.66%)
Dec 03, 2003	17.55	17.55	16.75	16.75	18,987	-0.76(-4.36%)
Dec 02, 2003	17.36	17.69	17.52	17.52	17,831	+0.16(+0.91%)
Dec 01, 2003	16.95	17.36	16.95	17.36	12,548	+0.62(+3.69%)
Nov 28, 2003	16.90	16.96	16.74	16.74	4,292	-0.11(-0.65%)
Nov 26, 2003	16.83	16.84	16.72	16.85	10,649	+0.15(+0.87%)
Nov 25, 2003	16.66	16.78	16.66	16.70	20,886	+0.05(+0.29%)
Nov 24, 2003	15.97	16.66	15.97	16.66	22,289	+0.81(+5.12%)
Nov 21, 2003	15.69	15.84	15.42	15.84	9,246	+0.40(+2.59%)
Nov 20, 2003	15.73	15.99	15.24	15.44	19,648	-0.31(-2.00%)
Nov 19, 2003	15.26	15.90	14.96	15.76	17,749	+0.44(+2.85%)
Nov 18, 2003	15.67	15.67	15.47	15.32	18,740	-0.18(-1.17%)
Nov 17, 2003	15.49	15.63	15.19	15.50	23,363	-0.81(-4.97%)
Nov 14, 2003	16.83	16.93	16.32	16.32	17,171	-0.45(-2.67%)
Nov 13, 2003	16.96	16.96	16.59	16.76	11,310	-0.19(-1.14%)
Nov 12, 2003	16.32	16.96	16.32	16.96	13,786	+0.70(+4.32%)
Nov 11, 2003	16.51	16.51	16.16	16.26	11,475	-0.31(-1.90%)
Nov 10, 2003	16.66	16.83	16.53	16.57	19,317	-0.06(-0.36%)
Nov 07, 2003	16.01	16.74	16.01	16.63	26,912	+0.80(+5.05%)
Nov 06, 2003	15.77	15.80	15.75	15.83	10,979	+0.06(+0.38%)
Nov 05, 2003	15.66	15.77	15.66	15.77	14,034	+0.02(+0.15%)
Nov 04, 2003	15.66	15.66	15.66	15.75	5,778	+0.08(+0.54%)
Nov 03, 2003	15.41	15.66	15.41	15.66	11,392	+0.40(+2.62%)
Oct 31, 2003	15.41	15.41	15.26	15.26	8,585	-0.34(-2.17%)
Oct 30, 2003	15.50	15.60	15.29	15.60	16,676	+0.22(+1.42%)
Oct 29, 2003	14.83	15.38	14.83	15.38	15,107	+0.48(+3.25%)
Oct 28, 2003	14.69	14.90	14.40	14.90	20,060	+0.46(+3.19%)
Oct 27, 2003	14.26	14.66	14.26	14.44	20,391	+0.25(+1.79%)
Oct 24, 2003	14.55	14.55	14.11	14.18	23,610	-0.48(-3.30%)
Oct 23, 2003	14.85	15.12	14.67	14.67	9,411	-0.24(-1.62%)
Oct 22, 2003	15.50	15.50	14.91	14.91	18,162	-0.68(-4.35%)
Oct 21, 2003	15.69	15.75	15.54	15.59	6,109	-0.04(-0.23%)
Oct 20, 2003	15.87	16.09	15.63	15.63	6,191	-0.06(-0.39%)
Oct 17, 2003	16.05	16.05	15.66	15.69	14,364	-0.11(-0.69%)
Oct 16, 2003	15.20	15.88	15.19	15.80	39,791	+0.53(+3.49%)
Oct 15, 2003	15.21	15.47	15.03	15.26	18,657	-0.08(-0.55%)
Oct 14, 2003	15.37	15.37	15.13	15.35	13,291	+0.02(+0.16%)
Oct 13, 2003	14.66	15.27	14.66	15.32	11,310	+0.67(+4.55%)
Oct 10, 2003	14.90	14.90	14.43	14.66	19,978	-0.33(-2.18%)
Oct 09, 2003	15.06	15.26	14.78	14.98	19,152	+0.10(+0.65%)
Oct 08, 2003	14.98	15.01	14.87	14.89	11,310	-0.25(-1.68%)
Oct 07, 2003	14.90	15.14	14.90	15.14	11,475	+0.07(+0.48%)
Oct 06, 2003	14.46	15.07	14.39	15.07	8,998	+0.53(+3.67%)
Oct 03, 2003	14.35	14.78	14.35	14.54	14,529	+0.18(+1.27%)
Oct 02, 2003	14.17	14.49	14.17	14.35	9,576	+0.17(+1.19%)

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.