Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.76	18.76	18.70	18.70	20,200	-0.05(-0.27%)
Dec 30, 2003	18.67	18.80	18.67	18.75	17,000	-0.05(-0.27%)
Dec 29, 2003	18.70	18.80	18.70	18.80	45,700	+0.13(+0.70%)
Dec 26, 2003	18.65	18.72	18.65	18.67	8,200	-0.03(-0.16%)
Dec 24, 2003	18.65	18.71	18.65	18.70	3,600	+0.00(+0.00%)
Dec 23, 2003	18.70	18.70	18.65	18.70	11,100	+0.10(+0.54%)
Dec 22, 2003	18.76	18.84	18.60	18.60	9,600	-0.15(-0.80%)
Dec 19, 2003	18.81	18.81	18.81	18.75	9,100	-0.09(-0.48%)
Dec 18, 2003	18.80	18.81	18.80	18.84	13,600	+0.03(+0.16%)
Dec 17, 2003	18.75	18.81	18.71	18.81	5,700	+0.11(+0.59%)
Dec 16, 2003	18.75	18.75	18.70	18.70	40,600	-0.09(-0.48%)
Dec 15, 2003	18.77	18.79	18.63	18.79	25,500	+0.03(+0.16%)
Dec 12, 2003	18.77	18.89	18.71	18.76	18,900	+0.03(+0.16%)
Dec 11, 2003	18.77	18.80	18.71	18.73	19,000	-0.07(-0.37%)
Dec 10, 2003	18.80	18.80	18.70	18.80	11,000	+0.00(+0.00%)
Dec 09, 2003	18.89	18.89	18.80	18.80	5,900	+0.10(+0.53%)
Dec 08, 2003	18.66	18.77	18.66	18.70	16,900	+0.03(+0.16%)
Dec 05, 2003	18.72	18.72	18.67	18.67	11,600	+0.01(+0.05%)
Dec 04, 2003	18.70	18.73	18.65	18.66	19,100	-0.08(-0.43%)
Dec 03, 2003	18.71	18.72	18.68	18.74	28,400	+0.09(+0.48%)
Dec 02, 2003	18.61	18.75	18.61	18.65	27,700	-0.01(-0.05%)
Dec 01, 2003	18.75	18.90	18.65	18.66	14,300	+0.00(+0.00%)
Nov 28, 2003	18.65	18.70	18.61	18.66	7,400	+0.01(+0.05%)
Nov 26, 2003	18.68	18.68	18.61	18.65	8,200	-0.12(-0.64%)
Nov 25, 2003	18.72	18.77	18.45	18.77	6,400	-0.08(-0.42%)
Nov 24, 2003	18.86	19.01	18.85	18.85	12,600	+0.13(+0.69%)
Nov 21, 2003	18.95	18.85	18.65	18.72	7,500	-0.23(-1.21%)
Nov 20, 2003	18.95	18.95	18.95	18.95	0	+0.00(+0.00%)
Nov 19, 2003	18.82	18.95	18.80	18.95	7,200	+0.30(+1.61%)
Nov 18, 2003	18.71	18.80	18.65	18.65	11,200	+0.11(+0.59%)
Nov 17, 2003	18.70	18.70	18.54	18.54	10,500	-0.21(-1.12%)
Nov 14, 2003	18.85	18.85	18.71	18.75	10,300	-0.11(-0.58%)
Nov 13, 2003	18.85	18.85	18.82	18.86	11,900	-0.14(-0.74%)
Nov 12, 2003	18.93	19.01	18.93	19.00	11,200	-0.05(-0.26%)
Nov 11, 2003	19.14	19.14	19.05	19.05	7,100	-0.13(-0.68%)
Nov 10, 2003	20.14	19.45	19.09	19.18	40,900	-0.96(-4.77%)
Nov 07, 2003	19.87	20.10	19.87	20.14	24,200	+0.29(+1.46%)
Nov 06, 2003	19.70	19.85	19.65	19.85	8,600	+0.15(+0.76%)
Nov 05, 2003	19.64	19.70	19.64	19.70	6,700	+0.61(+3.20%)
Nov 04, 2003	19.09	19.09	19.09	19.09	0	+0.00(+0.00%)
Nov 03, 2003	19.70	19.70	19.09	19.09	13,400	-0.63(-3.19%)
Oct 31, 2003	19.68	19.72	19.68	19.72	7,100	+0.07(+0.36%)
Oct 30, 2003	19.50	19.65	19.50	19.65	24,900	+0.25(+1.29%)
Oct 29, 2003	19.28	19.40	19.28	19.40	11,300	+0.13(+0.67%)
Oct 28, 2003	19.31	19.31	19.31	19.27	9,700	-0.05(-0.26%)
Oct 27, 2003	19.23	19.32	19.10	19.32	7,900	+0.02(+0.10%)
Oct 24, 2003	19.31	19.32	19.30	19.30	8,100	+0.03(+0.16%)
Oct 23, 2003	19.22	19.27	19.21	19.27	2,700	-0.01(-0.05%)
Oct 22, 2003	19.23	19.28	19.21	19.28	3,200	+0.05(+0.26%)
Oct 21, 2003	19.17	19.23	19.17	19.23	9,100	-0.01(-0.05%)
Oct 20, 2003	19.17	19.24	19.17	19.24	3,900	+0.07(+0.37%)
Oct 17, 2003	19.20	19.20	19.20	19.17	4,200	+0.00(+0.00%)
Oct 16, 2003	19.24	19.24	19.17	19.17	3,300	-0.03(-0.16%)
Oct 15, 2003	19.25	19.25	19.25	19.20	1,500	+0.08(+0.42%)
Oct 14, 2003	19.20	19.20	19.10	19.12	4,600	-0.09(-0.47%)
Oct 13, 2003	19.20	19.21	19.17	19.21	4,200	-0.01(-0.05%)
Oct 10, 2003	19.25	19.25	19.25	19.22	6,800	+0.20(+1.05%)
Oct 09, 2003	19.19	19.19	19.02	19.02	4,300	-0.18(-0.94%)
Oct 08, 2003	19.17	19.20	19.17	19.20	3,300	-0.05(-0.26%)
Oct 07, 2003	19.24	19.25	19.24	19.25	1,200	+0.10(+0.52%)
Oct 06, 2003	19.25	19.25	19.23	19.15	4,100	-0.10(-0.52%)
Oct 03, 2003	19.28	19.28	19.25	19.25	4,000	+0.14(+0.73%)
Oct 02, 2003	19.10	19.17	19.09	19.11	9,200	-0.08(-0.42%)

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.