Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.14	19.17	18.74	18.74	223,128	-0.40(-2.08%)
Dec 30, 2003	19.23	19.31	19.01	19.14	145,535	-0.21(-1.07%)
Dec 29, 2003	19.03	19.33	19.03	19.35	144,657	+0.28(+1.46%)
Dec 26, 2003	19.07	19.18	18.98	19.07	31,463	-0.05(-0.25%)
Dec 24, 2003	19.19	19.19	19.06	19.11	62,425	-0.07(-0.37%)
Dec 23, 2003	19.17	19.19	18.99	19.19	227,014	+0.14(+0.75%)
Dec 22, 2003	18.95	19.14	18.87	19.04	212,599	+0.10(+0.51%)
Dec 19, 2003	19.00	19.11	18.77	18.95	191,038	+0.06(+0.34%)
Dec 18, 2003	18.75	18.94	18.64	18.88	264,745	+0.02(+0.08%)
Dec 17, 2003	18.90	18.97	18.75	18.87	185,898	+0.17(+0.90%)
Dec 16, 2003	18.67	18.81	18.47	18.70	288,061	-0.07(-0.38%)
Dec 15, 2003	18.95	19.03	18.79	18.77	286,306	+0.02(+0.13%)
Dec 12, 2003	18.57	18.75	18.38	18.75	384,458	+0.24(+1.29%)
Dec 11, 2003	18.15	18.62	18.15	18.51	306,488	+0.31(+1.71%)
Dec 10, 2003	18.47	18.50	18.15	18.20	144,156	-0.19(-1.04%)
Dec 09, 2003	18.59	18.59	18.27	18.39	202,821	-0.14(-0.77%)
Dec 08, 2003	18.41	18.57	18.41	18.53	398,748	+0.10(+0.56%)
Dec 05, 2003	18.49	18.49	18.24	18.43	86,995	-0.07(-0.39%)
Dec 04, 2003	18.51	18.57	18.40	18.50	322,408	+0.05(+0.26%)
Dec 03, 2003	18.64	18.64	18.38	18.45	213,476	-0.01(-0.04%)
Dec 02, 2003	18.68	18.68	18.33	18.46	291,446	-0.06(-0.30%)
Dec 01, 2003	17.91	18.58	17.91	18.52	461,425	+0.93(+5.26%)
Nov 28, 2003	17.69	17.76	17.59	17.59	64,556	-0.10(-0.59%)
Nov 26, 2003	17.99	18.02	17.50	17.69	155,437	-0.22(-1.20%)
Nov 25, 2003	17.95	18.03	17.80	17.91	216,986	-0.08(-0.44%)
Nov 24, 2003	17.67	18.35	17.62	17.99	136,509	+0.38(+2.17%)
Nov 21, 2003	17.52	17.69	17.47	17.61	145,535	+0.09(+0.50%)
Nov 20, 2003	17.12	17.71	17.06	17.52	305,109	+0.46(+2.71%)
Nov 19, 2003	17.13	17.25	17.00	17.06	169,477	+0.00(+0.00%)
Nov 18, 2003	17.25	17.37	17.03	17.06	188,656	-0.07(-0.42%)
Nov 17, 2003	17.18	17.21	17.02	17.13	274,774	-0.46(-2.63%)
Nov 14, 2003	17.87	17.99	17.41	17.59	176,246	-0.24(-1.34%)
Nov 13, 2003	18.19	18.22	17.65	17.83	180,007	-0.36(-1.97%)
Nov 12, 2003	17.52	18.19	17.52	18.19	250,455	+0.67(+3.83%)
Nov 11, 2003	17.36	17.56	17.36	17.52	108,054	+0.16(+0.92%)
Nov 10, 2003	17.65	17.65	17.28	17.36	231,401	-0.29(-1.63%)
Nov 07, 2003	17.63	17.95	17.47	17.65	306,488	-0.03(-0.18%)
Nov 06, 2003	16.35	17.95	16.35	17.68	584,521	+1.40(+8.63%)
Nov 05, 2003	16.31	16.30	16.11	16.27	177,750	+0.06(+0.39%)
Nov 04, 2003	16.31	16.31	16.10	16.21	148,678	+0.02(+0.15%)
Nov 03, 2003	16.00	16.15	16.00	16.19	212,599	+0.24(+1.50%)
Oct 31, 2003	15.93	16.05	15.88	15.95	89,000	+0.02(+0.10%)
Oct 30, 2003	15.99	16.01	15.84	15.93	91,131	-0.02(-0.15%)
Oct 29, 2003	15.82	16.01	15.57	15.95	152,930	+0.10(+0.60%)
Oct 28, 2003	15.50	15.81	15.48	15.86	179,255	+0.30(+1.95%)
Oct 27, 2003	15.11	15.63	15.09	15.56	236,290	+0.49(+3.23%)
Oct 24, 2003	15.20	15.23	14.89	15.07	343,467	-0.13(-0.84%)
Oct 23, 2003	15.13	15.38	15.13	15.20	244,564	+0.02(+0.11%)
Oct 22, 2003	15.59	15.63	15.16	15.18	284,426	-0.45(-2.86%)
Oct 21, 2003	15.60	15.71	15.56	15.63	157,568	-0.04(-0.25%)
Oct 20, 2003	15.80	15.95	15.61	15.67	123,222	-0.14(-0.86%)
Oct 17, 2003	16.08	16.08	15.60	15.80	295,582	-0.12(-0.75%)
Oct 16, 2003	15.91	16.02	15.89	15.92	83,234	-0.07(-0.45%)
Oct 15, 2003	16.13	16.16	15.89	15.99	103,541	-0.18(-1.13%)
Oct 14, 2003	15.92	16.26	15.91	16.18	105,296	+0.20(+1.25%)
Oct 13, 2003	15.80	15.99	15.75	15.98	105,672	+0.18(+1.11%)
Oct 10, 2003	15.76	15.85	15.60	15.80	105,798	+0.21(+1.33%)
Oct 09, 2003	15.91	15.99	15.47	15.60	171,357	-0.21(-1.31%)
Oct 08, 2003	15.56	15.86	15.52	15.80	163,084	+0.25(+1.59%)
Oct 07, 2003	15.68	15.67	15.40	15.56	161,078	-0.12(-0.76%)
Oct 06, 2003	15.49	15.73	15.49	15.68	203,949	+0.28(+1.81%)
Oct 03, 2003	15.40	15.42	15.40	15.40	214,855	+0.05(+0.31%)
Oct 02, 2003	15.28	15.55	15.03	15.35	185,773	+0.25(+1.64%)

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.