Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.02	16.11	15.75	15.75	463,542	-0.14(-0.87%)
Dec 30, 2003	15.59	15.91	15.59	15.88	452,593	+0.25(+1.59%)
Dec 29, 2003	15.47	15.86	15.47	15.64	663,658	+0.11(+0.71%)
Dec 26, 2003	15.59	15.81	15.49	15.53	108,730	-0.15(-0.94%)
Dec 24, 2003	15.61	15.82	15.46	15.67	332,696	-0.12(-0.76%)
Dec 23, 2003	15.57	15.85	15.54	15.79	604,361	+0.22(+1.42%)
Dec 22, 2003	15.27	15.71	15.19	15.57	584,197	+0.13(+0.84%)
Dec 19, 2003	15.59	15.59	15.27	15.44	833,422	-0.08(-0.53%)
Dec 18, 2003	14.69	15.53	14.69	15.53	782,905	+0.84(+5.72%)
Dec 17, 2003	14.85	14.87	14.60	14.69	687,291	-0.41(-2.69%)
Dec 16, 2003	14.76	15.12	14.64	15.09	695,855	+0.51(+3.48%)
Dec 15, 2003	15.17	15.21	14.62	14.58	645,446	-0.41(-2.71%)
Dec 12, 2003	14.93	14.96	14.77	14.99	468,203	+0.15(+0.99%)
Dec 11, 2003	14.34	14.86	14.29	14.84	336,599	+0.63(+4.41%)
Dec 10, 2003	14.47	14.53	14.09	14.22	538,775	-0.27(-1.85%)
Dec 09, 2003	14.81	14.94	14.43	14.48	515,902	-0.25(-1.69%)
Dec 08, 2003	14.76	14.87	14.57	14.73	418,445	-0.07(-0.50%)
Dec 05, 2003	14.94	15.08	14.70	14.81	308,739	-0.42(-2.73%)
Dec 04, 2003	15.31	15.31	14.92	15.22	463,542	-0.20(-1.32%)
Dec 03, 2003	15.08	15.60	15.06	15.42	787,674	+0.31(+2.08%)
Dec 02, 2003	15.17	15.41	15.11	15.11	758,080	+0.05(+0.31%)
Dec 01, 2003	15.32	15.48	15.00	15.06	986,924	-0.54(-3.43%)
Nov 28, 2003	15.41	15.66	15.34	15.60	246,297	+0.06(+0.42%)
Nov 26, 2003	15.21	15.57	15.21	15.53	736,182	+0.48(+3.19%)
Nov 25, 2003	14.95	15.19	14.95	15.05	597,856	+0.07(+0.49%)
Nov 24, 2003	14.85	15.00	14.80	14.98	809,139	+0.21(+1.44%)
Nov 21, 2003	14.62	14.87	14.62	14.77	1,265,309	+0.30(+2.10%)
Nov 20, 2003	14.67	14.87	14.46	14.46	653,468	-0.25(-1.69%)
Nov 19, 2003	14.71	14.72	14.67	14.71	886,432	+0.11(+0.76%)
Nov 18, 2003	14.83	15.02	14.57	14.60	1,703,485	-0.14(-0.94%)
Nov 17, 2003	14.81	15.77	14.30	14.74	1,307,479	-0.80(-5.16%)
Nov 14, 2003	15.97	16.04	15.56	15.54	674,065	-0.40(-2.49%)
Nov 13, 2003	15.87	16.11	15.66	15.94	1,247,314	+0.16(+0.99%)
Nov 12, 2003	15.75	16.13	15.64	15.78	1,872,272	+0.04(+0.23%)
Nov 11, 2003	15.85	15.91	15.61	15.75	717,102	-0.10(-0.64%)
Nov 10, 2003	16.48	16.55	15.82	15.85	1,063,783	-0.57(-3.48%)
Nov 07, 2003	16.65	16.73	16.42	16.42	527,176	-0.25(-1.49%)
Nov 06, 2003	16.81	16.81	16.45	16.67	1,011,965	-0.21(-1.26%)
Nov 05, 2003	16.95	17.10	16.53	16.88	688,917	-0.34(-1.98%)
Nov 04, 2003	16.95	17.25	16.85	17.22	568,078	+0.19(+1.14%)
Nov 03, 2003	16.94	17.04	16.86	17.03	424,228	+0.42(+2.50%)
Oct 31, 2003	16.78	16.80	16.56	16.61	646,530	-0.10(-0.61%)
Oct 30, 2003	16.68	16.74	16.58	16.71	396,222	+0.11(+0.67%)
Oct 29, 2003	16.60	16.80	16.55	16.60	788,000	-0.23(-1.37%)
Oct 28, 2003	16.41	16.91	16.41	16.83	897,923	+0.47(+2.87%)
Oct 27, 2003	15.88	16.41	15.87	16.36	895,429	+0.49(+3.08%)
Oct 24, 2003	15.68	15.93	15.66	15.88	1,011,749	+0.13(+0.82%)
Oct 23, 2003	15.13	15.99	14.94	15.75	1,256,637	+0.76(+5.05%)
Oct 22, 2003	15.36	15.38	14.94	14.99	663,116	-0.48(-3.10%)
Oct 21, 2003	15.43	15.49	15.37	15.47	457,579	-0.07(-0.47%)
Oct 20, 2003	15.36	15.57	15.31	15.54	676,884	+0.18(+1.14%)
Oct 17, 2003	15.82	15.82	15.32	15.37	683,605	-0.50(-3.14%)
Oct 16, 2003	15.66	15.89	15.59	15.87	652,818	+0.20(+1.30%)
Oct 15, 2003	16.14	16.23	15.65	15.66	812,391	-0.40(-2.47%)
Oct 14, 2003	16.09	16.24	15.92	16.06	554,928	-0.02(-0.11%)
Oct 13, 2003	15.86	16.19	15.88	16.08	583,763	+0.22(+1.40%)
Oct 10, 2003	15.87	16.00	15.74	15.86	902,042	+0.25(+1.60%)
Oct 09, 2003	15.29	15.71	15.26	15.61	1,760,181	+0.37(+2.42%)
Oct 08, 2003	15.22	15.35	15.04	15.24	843,395	+0.08(+0.55%)
Oct 07, 2003	15.22	15.23	14.97	15.16	504,194	-0.06(-0.42%)
Oct 06, 2003	15.16	15.27	14.98	15.22	560,782	+0.02(+0.12%)
Oct 03, 2003	15.04	15.45	15.04	15.20	760,248	+0.34(+2.30%)
Oct 02, 2003	14.85	14.94	14.75	14.86	530,211	+0.00(+0.00%)

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.