Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.50	19.60	19.06	19.21	67,800	-0.35(-1.79%)
Dec 30, 2003	19.86	19.92	19.50	19.56	96,038	-0.24(-1.21%)
Dec 29, 2003	19.24	19.80	19.00	19.80	161,607	+0.63(+3.27%)
Dec 26, 2003	19.34	19.44	19.06	19.17	27,743	-0.01(-0.04%)
Dec 24, 2003	19.31	19.31	19.03	19.18	15,300	-0.06(-0.31%)
Dec 23, 2003	19.19	19.42	19.06	19.24	84,346	+0.02(+0.10%)
Dec 22, 2003	18.86	19.22	18.75	19.22	84,933	+0.42(+2.23%)
Dec 19, 2003	18.82	18.90	18.55	18.80	77,322	-0.15(-0.79%)
Dec 18, 2003	18.84	18.95	18.74	18.95	51,787	+0.15(+0.80%)
Dec 17, 2003	18.55	18.83	18.54	18.80	78,901	+0.15(+0.80%)
Dec 16, 2003	18.54	18.84	18.22	18.65	112,606	+0.06(+0.32%)
Dec 15, 2003	18.91	18.95	18.43	18.59	176,446	-0.03(-0.16%)
Dec 12, 2003	18.91	18.97	18.45	18.62	33,738	-0.16(-0.85%)
Dec 11, 2003	17.80	18.75	17.80	18.78	201,010	+0.83(+4.62%)
Dec 10, 2003	18.04	18.25	17.85	17.95	88,366	-0.05(-0.28%)
Dec 09, 2003	18.64	18.70	17.98	18.00	158,249	-0.63(-3.38%)
Dec 08, 2003	18.32	18.69	18.32	18.63	68,704	+0.22(+1.20%)
Dec 05, 2003	18.85	18.77	18.40	18.41	96,483	-0.44(-2.33%)
Dec 04, 2003	19.08	19.12	18.46	18.85	71,865	-0.30(-1.57%)
Dec 03, 2003	19.30	19.74	19.05	19.15	181,867	-0.05(-0.26%)
Dec 02, 2003	19.05	19.50	18.90	19.20	173,151	+0.21(+1.11%)
Dec 01, 2003	18.92	19.08	18.51	18.99	162,555	+0.41(+2.21%)
Nov 28, 2003	18.73	18.87	18.53	18.58	28,135	-0.15(-0.80%)
Nov 26, 2003	18.89	18.89	18.48	18.73	62,638	-0.03(-0.16%)
Nov 25, 2003	18.92	18.93	18.50	18.76	74,668	-0.17(-0.90%)
Nov 24, 2003	18.36	18.99	18.30	18.93	157,114	+0.60(+3.27%)
Nov 21, 2003	18.38	18.70	18.24	18.33	126,151	+0.12(+0.66%)
Nov 20, 2003	17.89	18.33	17.80	18.21	134,815	+0.31(+1.73%)
Nov 19, 2003	17.87	18.28	17.74	17.90	92,204	+0.03(+0.17%)
Nov 18, 2003	17.93	18.14	17.82	17.87	51,691	+0.04(+0.22%)
Nov 17, 2003	18.13	18.16	17.58	17.83	107,548	-0.29(-1.60%)
Nov 14, 2003	18.52	18.75	18.11	18.12	59,142	-0.55(-2.95%)
Nov 13, 2003	19.03	19.04	18.50	18.67	56,763	-0.20(-1.06%)
Nov 12, 2003	18.64	19.00	18.29	18.87	128,623	+0.35(+1.89%)
Nov 11, 2003	18.75	18.75	18.40	18.52	78,485	-0.08(-0.43%)
Nov 10, 2003	18.85	18.85	18.58	18.60	89,107	-0.10(-0.53%)
Nov 07, 2003	19.00	19.05	18.62	18.70	103,743	-0.30(-1.58%)
Nov 06, 2003	18.62	19.00	18.53	19.00	153,698	+0.34(+1.82%)
Nov 05, 2003	18.54	18.74	18.31	18.66	77,561	+0.06(+0.32%)
Nov 04, 2003	19.20	19.22	18.55	18.60	116,985	-0.25(-1.32%)
Nov 03, 2003	18.55	19.08	18.27	18.85	157,503	+0.46(+2.50%)
Oct 31, 2003	18.30	18.80	18.30	18.39	143,113	-0.15(-0.81%)
Oct 30, 2003	17.75	18.53	17.42	18.54	273,294	+0.79(+4.45%)
Oct 29, 2003	18.05	18.18	17.30	17.75	279,645	-0.20(-1.11%)
Oct 28, 2003	18.28	18.40	17.92	17.95	134,656	-0.27(-1.48%)
Oct 27, 2003	17.79	18.37	17.63	18.22	220,100	+0.43(+2.42%)
Oct 24, 2003	18.30	18.30	17.53	17.79	129,600	-0.52(-2.84%)
Oct 23, 2003	18.03	18.53	17.82	18.31	104,700	+0.23(+1.27%)
Oct 22, 2003	18.87	18.87	18.08	18.08	107,900	-0.72(-3.83%)
Oct 21, 2003	18.62	18.86	18.43	18.80	93,524	+0.22(+1.18%)
Oct 20, 2003	18.48	18.76	18.41	18.58	135,330	+0.08(+0.43%)
Oct 17, 2003	19.19	19.30	18.40	18.50	144,570	-0.74(-3.85%)
Oct 16, 2003	19.23	19.35	19.16	19.24	108,895	+0.09(+0.47%)
Oct 15, 2003	19.50	19.60	18.89	19.15	563,335	-0.20(-1.03%)
Oct 14, 2003	19.34	19.49	19.15	19.35	337,123	+0.28(+1.47%)
Oct 13, 2003	18.98	19.40	18.72	19.07	570,729	+0.17(+0.90%)
Oct 10, 2003	17.87	19.16	17.50	18.90	1,801,027	+1.07(+6.00%)
Oct 09, 2003	17.70	18.15	17.60	17.83	97,678	+0.15(+0.85%)
Oct 08, 2003	18.33	18.40	17.33	17.68	202,740	-0.66(-3.60%)
Oct 07, 2003	17.73	18.35	17.58	18.34	191,301	+0.62(+3.50%)
Oct 06, 2003	17.95	18.00	17.56	17.72	170,779	-0.03(-0.17%)
Oct 03, 2003	17.50	17.91	17.45	17.75	219,637	+0.41(+2.36%)
Oct 02, 2003	17.47	17.65	17.19	17.34	146,335	-0.14(-0.80%)

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.