Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.93	17.01	16.63	16.71	393,914	-0.07(-0.42%)
Dec 30, 2003	16.48	16.88	16.48	16.78	375,174	+0.21(+1.24%)
Dec 29, 2003	16.43	16.78	16.37	16.57	347,361	+0.15(+0.90%)
Dec 26, 2003	16.57	16.60	16.42	16.42	88,626	-0.15(-0.92%)
Dec 24, 2003	16.50	16.61	16.46	16.58	153,460	+0.09(+0.57%)
Dec 23, 2003	16.34	16.48	16.23	16.48	228,492	+0.08(+0.47%)
Dec 22, 2003	16.37	16.42	16.17	16.41	282,711	+0.08(+0.47%)
Dec 19, 2003	16.40	16.42	16.15	16.33	249,521	+0.09(+0.54%)
Dec 18, 2003	16.31	16.37	16.12	16.24	247,051	-0.03(-0.18%)
Dec 17, 2003	16.27	16.35	16.12	16.27	255,865	+0.01(+0.07%)
Dec 16, 2003	16.13	16.26	16.04	16.26	414,056	+0.16(+1.02%)
Dec 15, 2003	16.72	16.77	16.10	16.10	355,363	-0.18(-1.09%)
Dec 12, 2003	16.38	16.47	16.16	16.27	672,670	-0.20(-1.21%)
Dec 11, 2003	16.25	16.52	16.15	16.47	342,615	+0.25(+1.56%)
Dec 10, 2003	16.60	16.68	16.09	16.22	603,554	-0.35(-2.10%)
Dec 09, 2003	16.95	16.95	16.52	16.57	476,596	-0.46(-2.70%)
Dec 08, 2003	16.77	17.03	16.73	17.03	262,351	+0.22(+1.33%)
Dec 05, 2003	16.87	16.87	16.68	16.80	137,238	-0.11(-0.63%)
Dec 04, 2003	16.69	16.92	16.69	16.91	225,152	+0.23(+1.38%)
Dec 03, 2003	16.91	17.12	16.66	16.68	379,003	-0.30(-1.77%)
Dec 02, 2003	16.95	17.10	16.91	16.98	450,400	+0.15(+0.87%)
Dec 01, 2003	16.85	17.04	16.59	16.83	403,263	-0.06(-0.35%)
Nov 28, 2003	16.77	16.91	16.71	16.89	125,814	+0.15(+0.88%)
Nov 26, 2003	16.60	16.84	16.55	16.74	264,372	+0.04(+0.21%)
Nov 25, 2003	16.52	16.71	16.47	16.71	252,451	+0.18(+1.10%)
Nov 24, 2003	16.42	16.60	16.38	16.52	278,138	+0.15(+0.90%)
Nov 21, 2003	16.23	16.42	16.20	16.38	414,550	+0.15(+0.90%)
Nov 20, 2003	16.32	16.45	16.02	16.23	391,592	-0.15(-0.90%)
Nov 19, 2003	16.36	16.44	16.20	16.38	312,802	+0.03(+0.18%)
Nov 18, 2003	16.42	16.54	16.25	16.35	222,372	-0.01(-0.07%)
Nov 17, 2003	16.17	16.42	16.07	16.36	465,688	+0.14(+0.87%)
Nov 14, 2003	16.40	16.51	16.22	16.22	331,178	-0.21(-1.29%)
Nov 13, 2003	16.21	16.50	16.21	16.43	243,250	+0.15(+0.94%)
Nov 12, 2003	16.22	16.28	16.11	16.28	337,273	+0.14(+0.88%)
Nov 11, 2003	16.14	16.19	16.00	16.14	278,455	+0.04(+0.22%)
Nov 10, 2003	16.26	16.38	16.04	16.10	337,035	-0.25(-1.51%)
Nov 07, 2003	16.21	16.51	16.18	16.35	626,855	+0.11(+0.65%)
Nov 06, 2003	16.00	16.27	15.88	16.24	185,088	+0.21(+1.32%)
Nov 05, 2003	16.04	16.07	15.88	16.03	296,859	-0.05(-0.33%)
Nov 04, 2003	15.98	16.19	15.77	16.08	466,578	+0.22(+1.41%)
Nov 03, 2003	15.58	15.87	15.55	15.86	363,260	+0.35(+2.28%)
Oct 31, 2003	15.53	15.68	15.46	15.51	221,125	+0.00(+0.00%)
Oct 30, 2003	15.55	15.63	15.47	15.51	459,180	-0.04(-0.27%)
Oct 29, 2003	15.41	15.55	15.25	15.55	451,567	+0.12(+0.80%)
Oct 28, 2003	15.41	15.42	15.30	15.42	306,432	+0.08(+0.50%)
Oct 27, 2003	15.18	15.45	15.09	15.35	400,538	+0.22(+1.44%)
Oct 24, 2003	15.24	15.24	15.01	15.13	463,388	-0.15(-1.00%)
Oct 23, 2003	15.09	15.39	15.08	15.28	813,987	+0.08(+0.53%)
Oct 22, 2003	15.61	15.71	15.10	15.20	959,900	-0.43(-2.74%)
Oct 21, 2003	15.88	15.88	15.35	15.63	857,407	-0.39(-2.43%)
Oct 20, 2003	16.06	16.18	15.91	16.02	488,599	+0.05(+0.33%)
Oct 17, 2003	16.13	16.17	15.85	15.97	402,893	-0.04(-0.22%)
Oct 16, 2003	15.89	16.02	15.79	16.00	221,497	+0.11(+0.70%)
Oct 15, 2003	16.08	16.16	15.86	15.89	437,985	-0.16(-0.99%)
Oct 14, 2003	15.97	16.07	15.85	16.05	372,222	+0.05(+0.29%)
Oct 13, 2003	15.85	16.00	15.77	16.00	425,347	+0.21(+1.34%)
Oct 10, 2003	15.74	15.82	15.61	15.79	380,117	+0.07(+0.45%)
Oct 09, 2003	15.74	15.82	15.61	15.72	394,889	+0.09(+0.56%)
Oct 08, 2003	15.68	15.75	15.59	15.63	521,333	+0.00(+0.00%)
Oct 07, 2003	15.55	15.67	15.52	15.63	760,954	+0.03(+0.19%)
Oct 06, 2003	15.28	15.65	15.28	15.60	743,948	+0.24(+1.57%)
Oct 03, 2003	15.08	15.36	15.06	15.36	576,366	+0.31(+2.03%)
Oct 02, 2003	15.12	15.12	14.86	15.05	424,671	-0.07(-0.47%)

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.