Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.35	16.35	16.20	16.30	11,100	-0.13(-0.79%)
Dec 30, 2003	16.43	16.45	16.43	16.43	6,800	+0.01(+0.06%)
Dec 29, 2003	16.43	16.43	16.42	16.42	1,200	+0.00(+0.00%)
Dec 26, 2003	16.58	16.58	16.42	16.42	3,600	-0.16(-0.97%)
Dec 24, 2003	16.58	16.58	16.58	16.58	400	+0.03(+0.18%)
Dec 23, 2003	16.49	16.70	16.48	16.55	2,000	+0.05(+0.30%)
Dec 22, 2003	16.62	16.62	16.50	16.50	9,800	-0.12(-0.72%)
Dec 19, 2003	16.61	16.62	16.61	16.62	3,400	-0.08(-0.48%)
Dec 18, 2003	16.70	16.70	16.70	16.70	1,200	+0.00(+0.00%)
Dec 17, 2003	16.70	16.70	16.70	16.70	300	+0.00(+0.00%)
Dec 16, 2003	16.84	16.84	16.60	16.70	5,500	+0.10(+0.60%)
Dec 15, 2003	16.80	16.80	16.65	16.60	13,900	-0.09(-0.54%)
Dec 12, 2003	16.73	16.75	16.69	16.69	5,500	-0.08(-0.48%)
Dec 11, 2003	16.66	16.77	16.66	16.77	900	+0.11(+0.66%)
Dec 10, 2003	16.65	16.66	16.65	16.66	1,900	-0.14(-0.83%)
Dec 09, 2003	16.98	16.98	16.70	16.80	11,000	-0.10(-0.59%)
Dec 08, 2003	16.78	17.00	16.78	16.90	11,800	+0.06(+0.36%)
Dec 05, 2003	16.61	16.84	16.61	16.84	3,600	+0.35(+2.12%)
Dec 04, 2003	16.49	16.49	16.40	16.49	1,500	+0.04(+0.24%)
Dec 03, 2003	16.45	16.45	16.45	16.45	300	+0.10(+0.61%)
Dec 02, 2003	16.24	16.35	16.11	16.35	15,200	+0.12(+0.74%)
Dec 01, 2003	16.21	16.21	16.10	16.23	1,900	+0.07(+0.43%)
Nov 28, 2003	16.14	16.16	16.14	16.16	1,100	+0.12(+0.75%)
Nov 26, 2003	16.12	16.12	16.02	16.04	1,800	+0.02(+0.12%)
Nov 25, 2003	16.02	16.02	16.02	16.02	0	-0.12(-0.74%)
Nov 24, 2003	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
Nov 21, 2003	16.10	16.14	16.11	16.14	1,600	+0.04(+0.25%)
Nov 20, 2003	15.94	15.98	15.91	16.10	9,800	+0.10(+0.63%)
Nov 19, 2003	16.20	16.20	15.97	16.00	9,600	-0.15(-0.93%)
Nov 18, 2003	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Nov 17, 2003	16.15	16.15	16.15	16.15	2,500	+0.05(+0.31%)
Nov 14, 2003	15.96	16.10	15.93	16.10	5,700	+0.17(+1.07%)
Nov 13, 2003	16.00	16.00	15.96	15.93	3,300	-0.02(-0.13%)
Nov 12, 2003	15.96	15.96	15.90	15.95	2,700	+0.05(+0.31%)
Nov 11, 2003	15.92	15.92	15.84	15.90	2,700	-0.03(-0.19%)
Nov 10, 2003	15.93	15.93	15.93	15.93	4,200	+0.18(+1.14%)
Nov 07, 2003	15.95	15.95	15.75	15.75	6,100	-0.19(-1.19%)
Nov 06, 2003	15.90	15.94	15.90	15.94	2,100	+0.09(+0.57%)
Nov 05, 2003	15.87	15.85	15.85	15.85	2,500	-0.02(-0.13%)
Nov 04, 2003	15.87	15.87	15.87	15.87	3,200	+0.16(+1.02%)
Nov 03, 2003	15.73	15.73	15.71	15.71	5,400	+0.01(+0.06%)
Oct 31, 2003	15.70	15.70	15.70	15.70	3,400	-0.09(-0.57%)
Oct 30, 2003	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Oct 29, 2003	15.79	15.79	15.73	15.79	5,300	-0.06(-0.38%)
Oct 28, 2003	15.75	15.88	15.75	15.85	10,600	+0.05(+0.32%)
Oct 27, 2003	15.79	15.80	15.79	15.80	3,500	+0.10(+0.64%)
Oct 24, 2003	15.70	15.70	15.70	15.70	1,000	-0.06(-0.38%)
Oct 23, 2003	15.75	15.76	15.75	15.76	4,400	+0.01(+0.06%)
Oct 22, 2003	15.68	15.77	15.67	15.75	5,000	+0.07(+0.45%)
Oct 21, 2003	15.88	15.88	15.79	15.68	6,500	-0.19(-1.20%)
Oct 20, 2003	15.87	15.87	15.87	15.87	1,500	+0.02(+0.13%)
Oct 17, 2003	15.70	15.85	15.70	15.85	8,100	+0.01(+0.06%)
Oct 16, 2003	15.78	15.84	15.78	15.84	5,300	+0.11(+0.70%)
Oct 15, 2003	15.73	15.73	15.73	15.73	4,500	-0.14(-0.88%)
Oct 14, 2003	15.87	15.87	15.87	15.87	1,100	+0.07(+0.44%)
Oct 13, 2003	15.94	15.94	15.86	15.80	7,400	-0.15(-0.94%)
Oct 10, 2003	15.83	15.90	15.83	15.95	6,800	+0.01(+0.06%)
Oct 09, 2003	15.87	15.94	15.87	15.94	3,100	+0.01(+0.06%)
Oct 08, 2003	15.86	15.93	15.86	15.93	2,200	+0.07(+0.44%)
Oct 07, 2003	15.90	15.90	15.86	15.86	4,500	-0.03(-0.19%)
Oct 06, 2003	16.02	16.02	15.70	15.89	21,500	-0.07(-0.44%)
Oct 03, 2003	16.00	16.00	15.96	15.96	5,300	-0.16(-0.99%)
Oct 02, 2003	16.12	16.12	16.12	16.12	0	+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.