Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.30	16.32	15.94	16.08	1,133,442	-0.24(-1.49%)
Dec 30, 2003	16.17	16.32	16.13	16.32	790,540	+0.08(+0.50%)
Dec 29, 2003	16.11	16.28	15.97	16.24	1,065,618	+0.14(+0.89%)
Dec 26, 2003	15.97	16.16	15.96	16.10	352,685	+0.13(+0.79%)
Dec 24, 2003	15.92	16.13	15.75	15.97	354,575	-0.04(-0.22%)
Dec 23, 2003	15.73	16.02	15.65	16.01	1,151,788	+0.25(+1.60%)
Dec 22, 2003	15.60	15.76	15.47	15.76	702,258	+0.15(+0.98%)
Dec 19, 2003	15.38	15.69	15.31	15.60	1,341,028	+0.29(+1.88%)
Dec 18, 2003	15.02	15.51	14.88	15.32	2,422,101	-0.28(-1.79%)
Dec 17, 2003	15.15	15.61	15.05	15.60	1,518,149	+0.30(+1.94%)
Dec 16, 2003	15.29	15.33	14.95	15.30	1,926,318	+0.00(+0.00%)
Dec 15, 2003	15.74	15.92	15.17	15.30	2,132,681	-0.22(-1.39%)
Dec 12, 2003	15.73	15.78	15.38	15.51	1,768,877	-0.20(-1.26%)
Dec 11, 2003	15.59	15.96	15.55	15.71	1,720,177	+0.13(+0.81%)
Dec 10, 2003	16.19	16.19	15.49	15.59	2,533,400	-0.65(-3.99%)
Dec 09, 2003	16.35	16.43	16.05	16.23	2,123,675	-0.01(-0.06%)
Dec 08, 2003	16.22	16.25	15.87	16.24	2,662,822	+0.03(+0.17%)
Dec 05, 2003	16.86	16.94	16.54	16.22	780,311	-0.67(-3.99%)
Dec 04, 2003	16.95	17.03	16.49	16.89	1,509,143	-0.07(-0.42%)
Dec 03, 2003	17.21	17.22	16.88	16.96	1,284,100	-0.22(-1.26%)
Dec 02, 2003	17.06	17.30	16.99	17.18	2,291,456	+0.13(+0.74%)
Dec 01, 2003	16.30	17.17	16.28	17.05	1,844,039	+0.78(+4.81%)
Nov 28, 2003	16.32	16.51	16.10	16.27	268,072	-0.05(-0.33%)
Nov 26, 2003	16.15	16.50	16.15	16.32	1,524,265	+0.17(+1.06%)
Nov 25, 2003	15.69	16.14	15.69	16.15	1,593,312	+0.42(+2.69%)
Nov 24, 2003	15.92	15.92	15.66	15.73	1,956,227	-0.21(-1.30%)
Nov 21, 2003	15.69	15.96	15.53	15.94	1,797,229	+0.25(+1.61%)
Nov 20, 2003	15.69	15.96	15.57	15.69	1,249,076	-0.11(-0.68%)
Nov 19, 2003	15.64	16.01	15.64	15.79	845,800	+0.06(+0.40%)
Nov 18, 2003	15.68	16.09	15.67	15.73	960,546	+0.08(+0.52%)
Nov 17, 2003	15.71	15.98	15.45	15.65	1,161,683	-0.23(-1.47%)
Nov 14, 2003	15.62	16.11	15.55	15.88	1,651,574	+0.32(+2.08%)
Nov 13, 2003	15.74	15.74	15.44	15.56	1,159,793	-0.18(-1.14%)
Nov 12, 2003	15.47	15.78	15.47	15.74	1,522,375	+0.28(+1.80%)
Nov 11, 2003	15.92	15.79	15.24	15.46	2,429,773	-0.46(-2.88%)
Nov 10, 2003	16.23	16.23	15.87	15.92	1,975,462	-0.67(-4.06%)
Nov 07, 2003	16.68	16.84	16.51	16.59	1,739,523	+0.00(+0.00%)
Nov 06, 2003	16.05	16.76	16.01	16.59	3,631,262	+0.58(+3.65%)
Nov 05, 2003	17.09	17.12	15.64	16.01	6,136,309	-1.17(-6.81%)
Nov 04, 2003	17.09	17.12	16.95	17.18	2,106,491	+0.08(+0.47%)
Nov 03, 2003	17.11	17.16	17.05	17.10	1,499,025	-0.01(-0.05%)
Oct 31, 2003	16.94	17.17	16.91	17.11	2,332,707	+0.16(+0.96%)
Oct 30, 2003	16.33	17.13	16.33	16.94	3,610,248	+0.52(+3.18%)
Oct 29, 2003	15.92	16.42	15.87	16.42	1,997,366	+0.27(+1.67%)
Oct 28, 2003	15.73	16.16	15.68	16.15	2,285,563	+0.42(+2.69%)
Oct 27, 2003	15.49	15.83	15.42	15.73	1,615,327	+0.38(+2.46%)
Oct 24, 2003	15.06	15.42	15.06	15.35	1,855,491	+0.06(+0.41%)
Oct 23, 2003	14.95	15.31	14.84	15.29	1,942,440	+0.35(+2.35%)
Oct 22, 2003	14.93	15.38	14.70	14.94	2,063,856	-0.15(-1.01%)
Oct 21, 2003	14.97	15.24	14.97	15.09	1,186,589	-0.01(-0.06%)
Oct 20, 2003	15.02	15.15	14.61	15.10	1,237,958	+0.08(+0.54%)
Oct 17, 2003	14.93	15.06	14.75	15.02	943,200	+0.09(+0.60%)
Oct 16, 2003	14.84	15.00	14.82	14.93	1,090,524	+0.09(+0.61%)
Oct 15, 2003	14.84	14.94	14.56	14.84	1,431,090	+0.01(+0.06%)
Oct 14, 2003	14.39	14.83	14.39	14.83	2,044,287	+0.44(+3.06%)
Oct 13, 2003	14.03	14.42	14.00	14.39	1,023,366	+0.36(+2.56%)
Oct 10, 2003	13.87	14.07	13.81	14.03	655,003	+0.11(+0.78%)
Oct 09, 2003	14.08	14.21	13.96	13.92	1,611,102	-0.04(-0.26%)
Oct 08, 2003	13.39	13.96	13.34	13.96	1,965,567	+0.67(+5.08%)
Oct 07, 2003	13.46	13.35	13.10	13.28	747,400	-0.18(-1.34%)
Oct 06, 2003	13.24	13.24	13.10	13.46	843,577	+0.30(+2.25%)
Oct 03, 2003	13.28	13.37	13.12	13.17	967,328	+0.24(+1.88%)
Oct 02, 2003	12.83	13.04	12.77	12.92	946,870	+0.15(+1.20%)

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.