Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.70	19.75	19.23	19.45	411,103	-0.25(-1.27%)
Dec 30, 2003	19.88	19.89	19.68	19.70	639,380	-0.26(-1.32%)
Dec 29, 2003	19.86	19.97	19.69	19.97	656,281	-0.04(-0.20%)
Dec 26, 2003	20.03	20.10	19.97	20.01	75,711	-0.05(-0.24%)
Dec 24, 2003	19.68	20.14	19.68	20.05	112,482	+0.35(+1.78%)
Dec 23, 2003	19.84	19.84	19.59	19.70	247,575	-0.26(-1.32%)
Dec 22, 2003	19.87	19.97	19.70	19.97	281,035	+0.07(+0.35%)
Dec 19, 2003	19.79	19.91	19.61	19.90	615,742	-0.09(-0.46%)
Dec 18, 2003	19.54	20.01	19.44	19.99	615,856	+0.44(+2.26%)
Dec 17, 2003	19.30	19.58	19.19	19.55	385,409	+0.18(+0.95%)
Dec 16, 2003	19.22	19.46	19.18	19.36	291,084	+0.25(+1.31%)
Dec 15, 2003	19.27	19.30	19.05	19.11	405,165	-0.11(-0.59%)
Dec 12, 2003	18.89	19.22	18.83	19.23	415,785	+0.49(+2.59%)
Dec 11, 2003	18.63	18.77	18.47	18.74	425,834	+0.20(+1.06%)
Dec 10, 2003	18.52	18.67	18.52	18.54	640,065	-0.16(-0.84%)
Dec 09, 2003	19.00	19.00	18.70	18.70	465,346	-0.29(-1.54%)
Dec 08, 2003	18.67	19.04	18.65	18.99	568,807	+0.32(+1.74%)
Dec 05, 2003	18.45	18.69	18.39	18.67	358,345	+0.21(+1.16%)
Dec 04, 2003	17.94	18.56	17.90	18.46	744,897	+0.52(+2.91%)
Dec 03, 2003	17.84	17.93	17.70	17.93	541,743	+0.15(+0.86%)
Dec 02, 2003	17.57	17.83	17.55	17.78	408,477	+0.23(+1.32%)
Dec 01, 2003	17.43	17.61	17.34	17.55	337,790	+0.19(+1.08%)
Nov 28, 2003	17.29	17.36	17.26	17.36	161,586	+0.04(+0.25%)
Nov 26, 2003	17.23	17.32	17.23	17.32	238,325	+0.18(+1.02%)
Nov 25, 2003	16.79	17.13	16.79	17.14	621,908	+0.33(+1.95%)
Nov 24, 2003	16.60	16.81	16.58	16.81	303,303	+0.22(+1.32%)
Nov 21, 2003	16.64	16.66	16.57	16.59	281,720	-0.07(-0.39%)
Nov 20, 2003	16.48	16.77	16.47	16.66	536,147	+0.17(+1.04%)
Nov 19, 2003	16.64	16.64	16.41	16.49	598,155	-0.15(-0.89%)
Nov 18, 2003	16.78	16.78	16.64	16.64	325,913	-0.13(-0.78%)
Nov 17, 2003	16.82	16.82	16.74	16.77	373,990	-0.26(-1.54%)
Nov 14, 2003	16.99	17.09	16.84	17.03	530,780	+0.07(+0.41%)
Nov 13, 2003	16.97	17.13	16.91	16.96	609,118	+0.04(+0.23%)
Nov 12, 2003	16.81	16.94	16.81	16.92	405,279	+0.11(+0.65%)
Nov 11, 2003	16.87	16.90	16.73	16.81	145,827	-0.03(-0.18%)
Nov 10, 2003	16.92	16.94	16.82	16.84	255,112	-0.02(-0.10%)
Nov 07, 2003	16.90	16.91	16.77	16.86	334,250	+0.00(+0.03%)
Nov 06, 2003	16.85	16.90	16.81	16.86	370,564	+0.00(+0.00%)
Nov 05, 2003	16.99	17.00	16.83	16.86	409,276	-0.05(-0.31%)
Nov 04, 2003	16.99	16.99	16.83	16.91	617,977	-0.29(-1.68%)
Nov 03, 2003	17.39	17.46	17.15	17.20	308,681	-0.19(-1.11%)
Oct 31, 2003	17.47	17.51	17.25	17.39	226,221	+0.01(+0.05%)
Oct 30, 2003	17.53	17.55	17.31	17.38	188,879	-0.10(-0.55%)
Oct 29, 2003	17.47	17.50	17.40	17.48	515,250	+0.27(+1.55%)
Oct 28, 2003	17.39	17.39	17.12	17.21	244,835	-0.17(-0.96%)
Oct 27, 2003	17.39	17.54	17.31	17.38	163,071	-0.00(-0.03%)
Oct 24, 2003	17.43	17.45	17.28	17.38	183,740	-0.04(-0.25%)
Oct 23, 2003	17.50	17.51	17.25	17.43	442,735	-0.07(-0.43%)
Oct 22, 2003	17.57	17.60	17.46	17.50	224,165	-0.02(-0.12%)
Oct 21, 2003	17.37	17.60	17.36	17.52	197,443	+0.20(+1.14%)
Oct 20, 2003	17.40	17.40	17.22	17.33	367,252	-0.05(-0.28%)
Oct 17, 2003	17.43	17.43	17.27	17.37	237,754	-0.06(-0.33%)
Oct 16, 2003	17.24	17.50	17.24	17.43	194,246	+0.19(+1.09%)
Oct 15, 2003	17.64	17.64	17.12	17.24	373,305	-0.25(-1.45%)
Oct 14, 2003	17.21	17.50	17.21	17.50	330,367	-0.19(-1.06%)
Oct 13, 2003	17.62	17.69	17.54	17.68	546,539	+0.06(+0.35%)
Oct 10, 2003	17.45	17.64	17.41	17.62	313,238	+0.20(+1.16%)
Oct 09, 2003	17.40	17.51	17.32	17.42	331,966	+0.00(+0.03%)
Oct 08, 2003	17.49	17.51	17.30	17.42	377,530	-0.02(-0.10%)
Oct 07, 2003	17.42	17.47	17.23	17.43	232,502	+0.02(+0.10%)
Oct 06, 2003	17.30	17.43	17.27	17.42	420,125	+0.07(+0.43%)
Oct 03, 2003	17.14	17.34	17.10	17.34	322,259	+0.21(+1.23%)
Oct 02, 2003	16.76	17.13	16.76	17.13	326,256	+0.27(+1.61%)

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.