Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.21	22.25	21.57	21.67	575,016	-0.51(-2.30%)
Dec 30, 2003	21.98	22.20	21.87	22.18	445,979	+0.25(+1.14%)
Dec 29, 2003	22.08	22.38	21.77	21.93	558,297	-0.13(-0.60%)
Dec 26, 2003	21.96	22.07	21.91	22.06	112,554	+0.21(+0.95%)
Dec 24, 2003	21.85	22.00	21.79	21.85	195,204	-0.02(-0.08%)
Dec 23, 2003	21.45	21.87	21.63	21.87	328,950	+0.42(+1.96%)
Dec 22, 2003	21.96	22.02	21.34	21.45	364,271	-0.34(-1.54%)
Dec 19, 2003	21.20	21.79	21.20	21.79	507,672	+0.61(+2.89%)
Dec 18, 2003	21.09	21.28	21.08	21.17	370,864	+0.12(+0.58%)
Dec 17, 2003	21.02	21.13	20.81	21.05	560,181	+0.19(+0.90%)
Dec 16, 2003	21.13	21.27	20.94	20.86	449,746	-0.26(-1.25%)
Dec 15, 2003	21.98	22.02	21.07	21.13	433,028	+0.02(+0.10%)
Dec 12, 2003	21.02	21.17	20.78	21.11	328,479	+0.19(+0.91%)
Dec 11, 2003	20.10	20.92	20.10	20.92	369,451	+0.87(+4.34%)
Dec 10, 2003	20.59	20.59	19.86	20.05	320,473	-0.55(-2.66%)
Dec 09, 2003	20.72	20.72	20.34	20.59	257,368	-0.20(-0.94%)
Dec 08, 2003	20.61	20.79	20.27	20.79	192,849	+0.18(+0.89%)
Dec 05, 2003	20.85	20.85	20.44	20.61	213,570	-0.39(-1.88%)
Dec 04, 2003	20.77	21.00	20.54	21.00	329,892	+0.26(+1.27%)
Dec 03, 2003	20.87	21.03	20.72	20.74	456,339	-0.07(-0.35%)
Dec 02, 2003	20.47	20.79	20.41	20.81	398,414	+0.29(+1.41%)
Dec 01, 2003	20.04	20.52	20.04	20.52	226,992	+0.60(+3.03%)
Nov 28, 2003	19.97	20.01	19.91	19.92	72,289	-0.10(-0.49%)
Nov 26, 2003	19.98	20.02	19.70	20.02	255,955	+0.08(+0.38%)
Nov 25, 2003	19.68	20.02	19.63	19.94	368,274	+0.26(+1.32%)
Nov 24, 2003	19.15	19.68	19.15	19.68	434,911	+0.58(+3.05%)
Nov 21, 2003	19.12	19.13	18.91	19.10	232,643	-0.03(-0.16%)
Nov 20, 2003	19.07	19.42	18.99	19.13	332,247	-0.04(-0.22%)
Nov 19, 2003	19.23	19.38	19.11	19.17	794,473	-0.02(-0.11%)
Nov 18, 2003	19.32	19.42	19.12	19.19	415,132	-0.03(-0.13%)
Nov 17, 2003	19.06	19.39	19.06	19.22	362,151	-0.39(-1.97%)
Nov 14, 2003	19.91	19.96	19.58	19.60	244,888	-0.31(-1.54%)
Nov 13, 2003	19.90	20.06	19.73	19.91	248,420	-0.05(-0.26%)
Nov 12, 2003	19.66	19.96	19.52	19.96	381,931	+0.30(+1.51%)
Nov 11, 2003	19.22	19.75	18.96	19.66	413,719	+0.45(+2.32%)
Nov 10, 2003	19.54	19.54	19.14	19.22	512,145	-0.32(-1.63%)
Nov 07, 2003	19.73	19.73	19.57	19.54	321,886	-0.16(-0.82%)
Nov 06, 2003	19.61	19.71	19.36	19.70	261,841	+0.05(+0.26%)
Nov 05, 2003	19.76	19.94	19.62	19.65	326,125	-0.05(-0.26%)
Nov 04, 2003	19.76	19.94	19.62	19.70	608,940	-0.08(-0.41%)
Nov 03, 2003	19.47	19.64	19.41	19.78	594,148	+0.31(+1.61%)
Oct 31, 2003	19.64	19.71	19.47	19.46	608,688	-0.06(-0.28%)
Oct 30, 2003	19.10	19.82	19.10	19.52	498,017	+0.73(+3.86%)
Oct 29, 2003	18.35	18.89	18.28	18.79	421,254	+0.65(+3.61%)
Oct 28, 2003	17.94	18.21	17.49	18.14	627,761	+0.52(+2.94%)
Oct 27, 2003	17.28	17.71	17.26	17.62	229,818	+0.42(+2.44%)
Oct 24, 2003	17.42	17.42	17.06	17.20	315,293	-0.23(-1.29%)
Oct 23, 2003	17.30	17.58	17.20	17.42	381,460	+0.13(+0.74%)
Oct 22, 2003	17.73	17.73	17.26	17.30	370,393	-0.47(-2.65%)
Oct 21, 2003	17.92	17.96	17.73	17.77	530,748	-0.20(-1.09%)
Oct 20, 2003	17.86	18.03	17.83	17.96	324,005	+0.10(+0.55%)
Oct 17, 2003	18.35	18.35	17.87	17.87	226,757	-0.42(-2.32%)
Oct 16, 2003	18.44	18.40	18.22	18.29	278,089	-0.15(-0.81%)
Oct 15, 2003	18.34	18.67	18.28	18.44	468,113	+0.18(+1.00%)
Oct 14, 2003	17.94	18.28	17.94	18.26	198,500	+0.33(+1.85%)
Oct 13, 2003	17.82	17.99	17.79	17.93	249,597	+0.29(+1.66%)
Oct 10, 2003	17.75	17.79	17.50	17.63	228,169	-0.11(-0.60%)
Oct 09, 2003	17.46	17.99	17.45	17.74	198,029	+0.36(+2.05%)
Oct 08, 2003	17.52	17.53	17.34	17.38	195,675	-0.16(-0.92%)
Oct 07, 2003	17.14	17.54	16.88	17.54	442,447	+0.41(+2.38%)
Oct 06, 2003	17.33	17.40	16.97	17.14	310,348	-0.20(-1.18%)
Oct 03, 2003	17.16	17.40	17.16	17.34	213,570	+0.37(+2.20%)
Oct 02, 2003	16.92	17.00	16.89	16.97	217,573	-0.01(-0.08%)

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.