Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.58	17.63	17.44	17.63	63,018	+0.14(+0.80%)
Dec 30, 2003	17.48	17.54	17.51	17.49	40,299	+0.01(+0.06%)
Dec 29, 2003	17.39	17.48	17.31	17.48	43,545	+0.18(+1.05%)
Dec 26, 2003	17.30	17.33	17.18	17.30	20,014	+0.00(+0.00%)
Dec 24, 2003	17.23	17.32	17.23	17.30	10,277	+0.06(+0.36%)
Dec 23, 2003	17.21	17.25	17.13	17.23	59,232	+0.04(+0.26%)
Dec 22, 2003	17.23	17.23	17.17	17.19	31,374	+0.02(+0.11%)
Dec 19, 2003	17.25	17.30	17.14	17.17	45,167	-0.14(-0.83%)
Dec 18, 2003	17.24	17.31	17.24	17.31	14,064	+0.15(+0.86%)
Dec 17, 2003	17.14	17.17	17.02	17.17	17,039	+0.01(+0.06%)
Dec 16, 2003	17.16	17.16	16.98	17.16	20,284	+0.04(+0.22%)
Dec 15, 2003	17.17	17.19	17.16	17.12	9,736	+0.03(+0.19%)
Dec 12, 2003	17.08	17.10	17.06	17.09	15,146	-0.04(-0.26%)
Dec 11, 2003	16.92	17.13	16.92	17.13	31,644	+0.27(+1.60%)
Dec 10, 2003	16.77	16.93	16.76	16.86	20,825	-0.11(-0.65%)
Dec 09, 2003	17.06	17.06	16.97	16.97	11,630	+0.09(+0.55%)
Dec 08, 2003	16.76	16.98	16.76	16.88	6,491	-0.05(-0.28%)
Dec 05, 2003	16.97	16.99	16.77	16.93	14,605	-0.04(-0.26%)
Dec 04, 2003	17.01	17.01	16.97	16.97	15,416	-0.08(-0.46%)
Dec 03, 2003	17.03	17.05	17.03	17.05	20,014	+0.06(+0.37%)
Dec 02, 2003	16.92	17.01	16.91	16.99	30,292	+0.01(+0.09%)
Dec 01, 2003	16.86	16.97	16.86	16.97	76,812	+0.24(+1.44%)
Nov 28, 2003	16.74	16.74	16.69	16.73	23,801	-0.07(-0.44%)
Nov 26, 2003	16.74	16.80	16.74	16.80	18,391	+0.02(+0.13%)
Nov 25, 2003	16.80	16.80	16.71	16.78	41,110	-0.04(-0.24%)
Nov 24, 2003	16.77	16.86	16.77	16.82	17,039	+0.13(+0.80%)
Nov 21, 2003	16.58	16.69	16.48	16.69	7,573	+0.11(+0.65%)
Nov 20, 2003	16.89	16.89	16.73	16.58	28,128	-0.31(-1.86%)
Nov 19, 2003	16.92	16.93	16.82	16.90	31,915	-0.09(-0.54%)
Nov 18, 2003	16.99	16.99	16.96	16.99	35,701	+0.17(+1.03%)
Nov 17, 2003	16.83	16.83	16.80	16.82	24,612	-0.13(-0.76%)
Nov 14, 2003	16.73	17.02	16.67	16.94	87,090	+0.44(+2.64%)
Nov 13, 2003	16.19	16.62	16.19	16.51	43,274	+0.31(+1.89%)
Nov 12, 2003	15.99	16.20	15.99	16.20	24,882	+0.42(+2.67%)
Nov 11, 2003	15.72	15.96	15.72	15.78	22,719	-0.09(-0.56%)
Nov 10, 2003	15.88	15.88	15.87	15.87	8,384	-0.13(-0.83%)
Nov 07, 2003	15.93	16.06	16.00	16.00	12,982	+0.07(+0.46%)
Nov 06, 2003	15.95	15.99	15.81	15.93	15,416	+0.03(+0.19%)
Nov 05, 2003	16.01	15.90	15.90	15.90	8,113	-0.08(-0.51%)
Nov 04, 2003	16.01	16.02	15.98	15.98	54,904	-0.11(-0.67%)
Nov 03, 2003	16.09	16.09	16.09	16.09	5,679	-0.03(-0.21%)
Oct 31, 2003	16.15	16.15	16.12	16.12	2,704	-0.09(-0.57%)
Oct 30, 2003	16.23	16.23	16.23	16.21	5,409	-0.01(-0.07%)
Oct 29, 2003	16.23	16.23	16.07	16.22	38,406	-0.02(-0.14%)
Oct 28, 2003	16.25	16.25	16.25	16.25	12,441	+0.02(+0.11%)
Oct 27, 2003	16.27	16.27	16.12	16.23	12,441	+0.11(+0.69%)
Oct 24, 2003	15.84	16.12	15.84	16.12	12,441	+0.04(+0.25%)
Oct 23, 2003	16.08	16.08	15.99	16.08	11,089	+0.28(+1.76%)
Oct 22, 2003	16.06	16.06	15.79	15.80	14,064	-0.51(-3.11%)
Oct 21, 2003	16.11	16.31	16.11	16.31	8,384	+0.13(+0.82%)
Oct 20, 2003	16.19	16.19	16.19	16.17	21,637	-0.03(-0.18%)
Oct 17, 2003	16.25	16.25	16.11	16.20	111,702	-0.07(-0.43%)
Oct 16, 2003	16.24	16.27	16.24	16.27	7,302	+0.20(+1.22%)
Oct 15, 2003	16.27	16.28	16.06	16.08	103,588	-0.17(-1.02%)
Oct 14, 2003	16.24	16.24	16.24	16.24	8,654	-0.01(-0.07%)
Oct 13, 2003	16.22	16.25	16.22	16.25	3,516	+0.10(+0.59%)
Oct 10, 2003	16.29	16.29	16.16	16.16	91,688	-0.07(-0.46%)
Oct 09, 2003	16.29	16.29	16.29	16.23	7,032	+0.12(+0.73%)
Oct 08, 2003	16.11	16.11	16.11	16.11	0	+0.00(+0.00%)
Oct 07, 2003	16.18	16.18	16.11	16.11	36,242	-0.04(-0.23%)
Oct 06, 2003	16.15	16.25	16.11	16.15	13,523	-0.33(-2.02%)
Oct 03, 2003	16.51	16.51	16.29	16.48	21,096	+0.11(+0.70%)
Oct 02, 2003	16.17	16.37	16.17	16.37	32,455	+0.21(+1.30%)

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.