Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Dec 30, 2003	17.28	17.28	17.28	17.28	322	-0.00(-0.02%)
Dec 29, 2003	17.24	17.36	17.24	17.29	3,225	+0.11(+0.63%)
Dec 26, 2003	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Dec 24, 2003	17.29	17.29	17.18	17.18	1,612	-0.06(-0.36%)
Dec 23, 2003	17.27	17.27	17.24	17.24	4,515	-0.11(-0.63%)
Dec 22, 2003	17.22	17.35	17.18	17.35	7,095	+0.19(+1.08%)
Dec 19, 2003	17.21	17.21	17.16	17.16	2,257	-0.12(-0.72%)
Dec 18, 2003	17.24	17.29	17.24	17.29	5,160	+0.06(+0.36%)
Dec 17, 2003	17.22	17.22	17.22	17.22	645	-0.09(-0.54%)
Dec 16, 2003	17.30	17.35	17.30	17.32	3,870	-0.12(-0.71%)
Dec 15, 2003	17.52	17.52	17.44	17.44	1,935	-0.14(-0.79%)
Dec 12, 2003	17.58	17.58	17.58	17.58	645	+0.11(+0.60%)
Dec 11, 2003	17.64	17.75	17.48	17.48	15,480	-0.05(-0.30%)
Dec 10, 2003	17.32	17.52	17.29	17.53	12,578	+0.32(+1.86%)
Dec 09, 2003	17.29	17.29	17.21	17.21	3,225	-0.02(-0.09%)
Dec 08, 2003	17.21	17.22	17.21	17.22	3,870	+0.05(+0.27%)
Dec 05, 2003	17.21	17.21	17.18	17.18	2,257	+0.02(+0.09%)
Dec 04, 2003	17.16	17.16	17.16	17.16	1,612	+0.09(+0.55%)
Dec 03, 2003	17.05	17.07	17.01	17.07	3,870	+0.25(+1.47%)
Dec 02, 2003	16.60	16.70	16.59	16.82	6,127	+0.28(+1.69%)
Dec 01, 2003	16.45	16.50	16.45	16.54	3,547	+0.11(+0.66%)
Nov 28, 2003	16.38	16.43	16.38	16.43	1,612	+0.01(+0.06%)
Nov 26, 2003	16.42	16.42	16.42	16.42	967	+0.07(+0.44%)
Nov 25, 2003	16.33	16.35	16.33	16.35	10,320	-0.00(-0.02%)
Nov 24, 2003	16.48	16.48	16.36	16.36	4,515	-0.08(-0.47%)
Nov 21, 2003	16.50	16.50	16.40	16.43	5,160	+0.00(+0.00%)
Nov 20, 2003	16.43	16.46	16.43	16.43	17,738	+0.03(+0.21%)
Nov 19, 2003	16.40	16.40	16.40	16.40	322	-0.00(-0.02%)
Nov 18, 2003	16.31	16.40	16.31	16.40	1,290	+0.06(+0.38%)
Nov 17, 2003	16.34	16.34	16.34	16.34	14,190	-0.09(-0.57%)
Nov 14, 2003	16.43	16.43	16.36	16.43	9,675	+0.08(+0.47%)
Nov 13, 2003	16.23	16.36	16.23	16.36	5,805	+0.07(+0.46%)
Nov 12, 2003	16.34	16.34	16.28	16.28	2,580	+0.00(+0.02%)
Nov 11, 2003	16.32	16.32	16.28	16.28	1,612	-0.10(-0.62%)
Nov 10, 2003	16.38	16.38	16.38	16.38	645	+0.07(+0.44%)
Nov 07, 2003	16.31	16.31	16.31	16.31	3,225	+0.02(+0.10%)
Nov 06, 2003	16.39	16.39	16.29	16.29	5,482	-0.05(-0.28%)
Nov 05, 2003	16.50	16.34	16.34	16.34	8,707	+0.00(+0.00%)
Nov 04, 2003	16.50	16.50	16.41	16.34	8,707	-0.16(-0.96%)
Nov 03, 2003	16.50	16.50	16.50	16.50	0	+0.07(+0.40%)
Oct 31, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Oct 30, 2003	16.43	16.43	16.43	16.43	0	+0.00(+0.00%)
Oct 29, 2003	16.31	16.43	16.31	16.43	9,997	+0.03(+0.19%)
Oct 28, 2003	16.40	16.40	16.40	16.40	1,935	-0.05(-0.28%)
Oct 27, 2003	16.46	16.47	16.45	16.45	9,997	+0.03(+0.19%)
Oct 24, 2003	16.39	16.42	16.37	16.42	8,385	+0.06(+0.38%)
Oct 23, 2003	16.32	16.36	16.32	16.36	1,290	-0.03(-0.17%)
Oct 22, 2003	16.51	16.51	16.38	16.38	4,515	-0.01(-0.08%)
Oct 21, 2003	16.40	16.40	16.40	16.40	0	-0.03(-0.17%)
Oct 20, 2003	16.36	16.42	16.36	16.42	6,772	+0.01(+0.08%)
Oct 17, 2003	16.36	16.45	16.36	16.41	8,707	+0.12(+0.72%)
Oct 16, 2003	16.29	16.29	16.29	16.29	0	-0.06(-0.38%)
Oct 15, 2003	16.36	16.36	16.36	16.36	322	+0.05(+0.29%)
Oct 14, 2003	16.31	16.31	16.31	16.31	8,385	+0.01(+0.08%)
Oct 13, 2003	16.20	16.20	16.20	16.30	6,127	+0.12(+0.73%)
Oct 10, 2003	16.18	16.18	16.17	16.18	11,933	+0.09(+0.54%)
Oct 09, 2003	16.05	16.09	16.05	16.09	2,902	+0.14(+0.87%)
Oct 08, 2003	15.95	15.95	15.95	15.95	9,030	+0.17(+1.10%)
Oct 07, 2003	15.78	15.78	15.78	15.78	0	+0.00(+0.00%)
Oct 06, 2003	15.97	15.97	15.75	15.78	21,608	-0.29(-1.83%)
Oct 03, 2003	16.07	16.07	16.07	16.07	0	+0.00(+0.00%)
Oct 02, 2003	16.00	16.07	16.00	16.07	1,290	+0.23(+1.47%)

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.