Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	28.95	29.51	27.09	27.76	544,392	-1.05(-3.64%)
Dec 30, 2003	28.98	29.26	28.57	28.81	227,861	-0.29(-0.99%)
Dec 29, 2003	28.07	29.58	27.62	29.10	572,250	+1.37(+4.94%)
Dec 26, 2003	27.30	27.90	26.90	27.73	127,999	+0.69(+2.55%)
Dec 24, 2003	27.56	27.80	26.84	27.04	148,486	-0.27(-0.98%)
Dec 23, 2003	26.92	27.68	25.95	27.30	343,055	+0.54(+2.01%)
Dec 22, 2003	26.79	27.49	26.21	26.77	505,088	+0.07(+0.27%)
Dec 19, 2003	26.49	26.70	25.85	26.70	428,774	+0.70(+2.70%)
Dec 18, 2003	25.70	26.52	25.43	25.99	525,889	+0.42(+1.66%)
Dec 17, 2003	25.54	25.78	25.02	25.57	316,556	+0.09(+0.34%)
Dec 16, 2003	24.64	25.53	23.66	25.48	653,615	+0.69(+2.79%)
Dec 15, 2003	25.89	25.89	24.51	24.79	547,042	+0.50(+2.06%)
Dec 12, 2003	25.32	25.40	24.07	24.29	409,629	-0.53(-2.15%)
Dec 11, 2003	25.18	25.40	23.96	24.82	799,012	-0.36(-1.43%)
Dec 10, 2003	25.11	26.02	24.74	25.18	1,002,237	+0.45(+1.80%)
Dec 09, 2003	24.10	25.67	23.83	24.74	817,223	+1.00(+4.19%)
Dec 08, 2003	24.37	24.47	23.44	23.74	770,583	+1.16(+5.13%)
Dec 05, 2003	22.14	23.12	21.75	22.58	422,723	+0.44(+1.98%)
Dec 04, 2003	20.90	22.42	20.66	22.14	339,332	+0.92(+4.34%)
Dec 03, 2003	23.36	23.36	20.29	21.22	529,546	-1.46(-6.43%)
Dec 02, 2003	24.04	24.29	22.37	22.68	632,243	-1.20(-5.01%)
Dec 01, 2003	22.55	24.07	21.98	23.88	920,354	+2.23(+10.30%)
Nov 28, 2003	21.54	21.76	21.26	21.65	145,399	+0.54(+2.58%)
Nov 26, 2003	20.84	21.45	19.94	21.10	426,299	+0.60(+2.92%)
Nov 25, 2003	18.89	20.93	18.63	20.51	605,305	+2.03(+10.98%)
Nov 24, 2003	18.37	18.61	18.28	18.48	528,149	+0.31(+1.71%)
Nov 21, 2003	18.53	18.37	18.03	18.17	421,657	-0.36(-1.97%)
Nov 20, 2003	19.47	19.66	18.26	18.53	541,247	-1.06(-5.39%)
Nov 19, 2003	20.09	20.58	19.04	19.59	383,317	-0.83(-4.08%)
Nov 18, 2003	20.78	20.80	20.23	20.42	201,531	-0.32(-1.52%)
Nov 17, 2003	20.98	21.12	20.28	20.73	279,543	-0.48(-2.26%)
Nov 14, 2003	20.99	21.48	20.27	21.21	556,043	+0.96(+4.75%)
Nov 13, 2003	19.90	20.93	19.58	20.25	370,937	+0.66(+3.36%)
Nov 12, 2003	19.25	19.96	17.95	19.59	554,570	-0.08(-0.41%)
Nov 11, 2003	21.44	21.60	19.15	19.67	803,138	-1.76(-8.20%)
Nov 10, 2003	21.87	21.92	21.03	21.43	615,068	+0.07(+0.33%)
Nov 07, 2003	21.35	21.73	20.75	21.36	404,595	+0.71(+3.45%)
Nov 06, 2003	20.80	21.26	19.95	20.65	367,190	+0.27(+1.33%)
Nov 05, 2003	20.12	20.67	19.72	20.37	315,010	+0.30(+1.52%)
Nov 04, 2003	20.07	20.21	19.71	20.07	425,396	+0.09(+0.46%)
Nov 03, 2003	18.97	20.66	18.80	19.98	624,010	+1.29(+6.93%)
Oct 31, 2003	19.47	19.47	17.99	18.68	292,784	-0.35(-1.83%)
Oct 30, 2003	17.57	19.48	18.06	19.03	508,105	+1.46(+8.33%)
Oct 29, 2003	17.35	17.89	17.06	17.57	439,167	+0.78(+4.67%)
Oct 28, 2003	16.05	17.49	15.77	16.79	485,737	+1.07(+6.78%)
Oct 27, 2003	15.50	16.15	15.39	15.72	334,798	+0.38(+2.45%)
Oct 24, 2003	15.47	15.56	15.28	15.34	119,689	-0.22(-1.40%)
Oct 23, 2003	15.24	16.09	15.24	15.56	316,229	+0.18(+1.17%)
Oct 22, 2003	13.85	15.84	13.66	15.38	651,579	+2.32(+17.78%)
Oct 21, 2003	13.39	13.41	12.86	13.06	39,175	-0.15(-1.11%)
Oct 20, 2003	13.09	13.39	12.78	13.21	119,463	+0.34(+2.62%)
Oct 17, 2003	12.92	13.24	12.86	12.87	20,698	-0.32(-2.43%)
Oct 16, 2003	13.39	13.46	12.51	13.19	57,836	-0.20(-1.46%)
Oct 15, 2003	13.24	13.46	13.05	13.39	129,494	+0.21(+1.57%)
Oct 14, 2003	12.78	13.19	12.78	13.18	161,297	+0.42(+3.33%)
Oct 13, 2003	12.59	12.80	12.47	12.75	84,644	+0.22(+1.74%)
Oct 10, 2003	12.48	12.77	12.46	12.54	50,115	-0.24(-1.92%)
Oct 09, 2003	12.73	12.81	12.67	12.78	32,604	+0.05(+0.43%)
Oct 08, 2003	12.94	13.00	12.73	12.73	44,619	-0.22(-1.68%)
Oct 07, 2003	12.46	13.33	12.46	12.95	201,445	+0.54(+4.39%)
Oct 06, 2003	11.91	12.42	11.64	12.40	123,380	+0.63(+5.31%)
Oct 03, 2003	11.84	11.97	11.56	11.78	43,941	+0.22(+1.88%)
Oct 02, 2003	11.64	11.67	11.56	11.56	68,004	-0.08(-0.70%)

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.