Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.53	18.54	18.39	18.46	51,165	+0.01(+0.05%)
Dec 30, 2003	18.49	18.49	18.49	18.45	221,821	-0.01(-0.03%)
Dec 29, 2003	18.37	18.46	18.26	18.46	183,135	+0.12(+0.65%)
Dec 26, 2003	18.28	18.35	18.26	18.34	198,422	+0.03(+0.18%)
Dec 24, 2003	18.32	18.34	18.24	18.31	86,419	-0.01(-0.05%)
Dec 23, 2003	18.25	18.32	18.18	18.32	184,695	+0.19(+1.03%)
Dec 22, 2003	18.06	18.20	17.36	18.13	266,123	+0.07(+0.37%)
Dec 19, 2003	18.00	18.07	17.96	18.06	367,206	+0.06(+0.32%)
Dec 18, 2003	17.89	18.01	17.80	18.00	285,466	+0.21(+1.21%)
Dec 17, 2003	17.79	17.79	17.64	17.79	210,590	+0.05(+0.31%)
Dec 16, 2003	17.77	17.77	17.66	17.73	134,777	+0.04(+0.24%)
Dec 15, 2003	17.83	17.83	17.68	17.69	63,957	+0.01(+0.05%)
Dec 12, 2003	17.76	17.73	17.62	17.68	175,959	-0.08(-0.45%)
Dec 11, 2003	17.71	17.82	17.70	17.76	105,763	+0.10(+0.56%)
Dec 10, 2003	17.66	17.77	17.65	17.66	80,180	-0.06(-0.33%)
Dec 09, 2003	17.87	17.87	17.66	17.72	124,794	-0.15(-0.84%)
Dec 08, 2003	17.77	17.87	17.73	17.87	75,812	+0.11(+0.63%)
Dec 05, 2003	17.72	17.87	17.68	17.76	72,380	+0.03(+0.18%)
Dec 04, 2003	17.63	17.73	17.58	17.73	92,659	+0.10(+0.58%)
Dec 03, 2003	17.75	17.77	17.65	17.63	142,265	-0.08(-0.47%)
Dec 02, 2003	17.69	17.73	17.67	17.71	81,116	+0.08(+0.44%)
Dec 01, 2003	17.60	17.71	17.57	17.63	145,073	+0.12(+0.66%)
Nov 28, 2003	17.53	17.61	17.52	17.52	32,758	-0.02(-0.09%)
Nov 26, 2003	17.52	17.52	17.44	17.53	43,365	+0.06(+0.35%)
Nov 25, 2003	17.33	17.48	17.33	17.47	77,060	+0.09(+0.50%)
Nov 24, 2003	17.24	17.39	17.24	17.39	137,897	+0.30(+1.76%)
Nov 21, 2003	17.12	17.14	17.02	17.08	91,723	-0.04(-0.22%)
Nov 20, 2003	17.01	17.28	17.01	17.12	62,085	-0.02(-0.11%)
Nov 19, 2003	17.31	17.31	17.03	17.14	56,469	+0.14(+0.81%)
Nov 18, 2003	17.24	17.27	16.99	17.00	129,473	-0.21(-1.21%)
Nov 17, 2003	17.17	17.23	17.11	17.21	106,387	-0.12(-0.68%)
Nov 14, 2003	17.45	17.47	17.33	17.33	245,220	-0.01(-0.04%)
Nov 13, 2003	17.43	17.43	17.31	17.34	96,091	-0.01(-0.04%)
Nov 12, 2003	17.31	17.40	17.31	17.34	269,243	-0.00(-0.02%)
Nov 11, 2003	17.30	17.36	17.27	17.35	217,141	-0.02(-0.11%)
Nov 10, 2003	17.36	17.39	17.31	17.37	452,378	+0.01(+0.04%)
Nov 07, 2003	17.46	17.46	17.31	17.36	328,832	-0.05(-0.31%)
Nov 06, 2003	17.35	17.41	17.30	17.41	79,868	-0.01(-0.06%)
Nov 05, 2003	17.51	17.42	17.28	17.42	77,996	+0.05(+0.28%)
Nov 04, 2003	17.51	17.53	17.38	17.38	83,350	-0.20(-1.15%)
Nov 03, 2003	17.48	17.58	17.48	17.58	146,998	+0.17(+0.99%)
Oct 31, 2003	17.50	17.50	17.39	17.40	976,514	+0.03(+0.18%)
Oct 30, 2003	17.39	17.45	17.34	17.37	35,878	+0.06(+0.37%)
Oct 29, 2003	17.23	17.41	17.23	17.31	99,523	+0.02(+0.09%)
Oct 28, 2003	17.39	17.39	17.36	17.29	72,692	-0.06(-0.37%)
Oct 27, 2003	17.36	17.47	17.30	17.36	93,283	+0.05(+0.28%)
Oct 24, 2003	17.27	17.33	17.21	17.31	53,349	-0.04(-0.22%)
Oct 23, 2003	17.28	17.36	17.21	17.35	126,354	+0.06(+0.35%)
Oct 22, 2003	17.30	17.39	17.26	17.29	194,678	-0.11(-0.63%)
Oct 21, 2003	17.29	17.44	17.35	17.39	67,076	+0.10(+0.59%)
Oct 20, 2003	17.24	17.36	17.24	17.29	73,004	-0.01(-0.07%)
Oct 17, 2003	17.40	17.43	17.40	17.31	71,444	-0.02(-0.11%)
Oct 16, 2003	17.32	17.39	17.25	17.32	82,364	+0.05(+0.28%)
Oct 15, 2003	17.46	17.58	17.24	17.28	625,842	-0.19(-1.07%)
Oct 14, 2003	17.41	17.46	17.33	17.46	664,841	+0.07(+0.42%)
Oct 13, 2003	17.34	17.40	17.34	17.39	50,541	+0.01(+0.06%)
Oct 10, 2003	17.48	17.48	17.29	17.38	121,674	-0.02(-0.13%)
Oct 09, 2003	17.40	17.41	17.06	17.40	395,909	+0.02(+0.09%)
Oct 08, 2003	17.47	17.52	17.32	17.39	822,705	-0.06(-0.37%)
Oct 07, 2003	17.42	17.47	17.32	17.45	438,651	-0.10(-0.55%)
Oct 06, 2003	17.48	17.55	17.46	17.55	77,684	+0.14(+0.81%)
Oct 03, 2003	17.50	17.58	17.40	17.40	333,824	+0.01(+0.07%)
Oct 02, 2003	17.28	17.44	17.28	17.39	263,315	+0.08(+0.48%)

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.