Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.92	17.00	16.62	16.70	394,127	-0.07(-0.42%)
Dec 30, 2003	16.47	16.88	16.47	16.77	375,378	+0.21(+1.24%)
Dec 29, 2003	16.42	16.77	16.36	16.56	347,549	+0.15(+0.90%)
Dec 26, 2003	16.56	16.59	16.42	16.42	88,674	-0.15(-0.92%)
Dec 24, 2003	16.49	16.60	16.45	16.57	153,543	+0.09(+0.57%)
Dec 23, 2003	16.33	16.47	16.22	16.47	228,616	+0.08(+0.47%)
Dec 22, 2003	16.36	16.42	16.16	16.40	282,864	+0.08(+0.47%)
Dec 19, 2003	16.39	16.42	16.15	16.32	249,656	+0.09(+0.54%)
Dec 18, 2003	16.30	16.36	16.12	16.23	247,185	-0.03(-0.18%)
Dec 17, 2003	16.26	16.35	16.11	16.26	256,004	+0.01(+0.07%)
Dec 16, 2003	16.12	16.25	16.03	16.25	414,281	+0.16(+1.02%)
Dec 15, 2003	16.71	16.76	16.09	16.09	355,556	-0.18(-1.09%)
Dec 12, 2003	16.37	16.46	16.15	16.26	673,035	-0.20(-1.22%)
Dec 11, 2003	16.24	16.51	16.14	16.46	342,801	+0.25(+1.56%)
Dec 10, 2003	16.59	16.67	16.08	16.21	603,882	-0.35(-2.10%)
Dec 09, 2003	16.95	16.95	16.52	16.56	476,855	-0.46(-2.70%)
Dec 08, 2003	16.76	17.02	16.72	17.02	262,493	+0.22(+1.33%)
Dec 05, 2003	16.86	16.86	16.67	16.79	137,312	-0.11(-0.63%)
Dec 04, 2003	16.68	16.91	16.68	16.90	225,274	+0.23(+1.38%)
Dec 03, 2003	16.90	17.11	16.65	16.67	379,208	-0.30(-1.77%)
Dec 02, 2003	16.95	17.09	16.90	16.97	450,644	+0.15(+0.87%)
Dec 01, 2003	16.84	17.03	16.58	16.82	403,482	-0.06(-0.35%)
Nov 28, 2003	16.76	16.90	16.70	16.88	125,882	+0.15(+0.88%)
Nov 26, 2003	16.59	16.83	16.55	16.73	264,515	+0.04(+0.21%)
Nov 25, 2003	16.52	16.70	16.46	16.70	252,588	+0.18(+1.10%)
Nov 24, 2003	16.42	16.59	16.37	16.52	278,289	+0.15(+0.90%)
Nov 21, 2003	16.22	16.42	16.19	16.37	414,775	+0.15(+0.90%)
Nov 20, 2003	16.32	16.44	16.01	16.22	391,804	-0.15(-0.90%)
Nov 19, 2003	16.35	16.43	16.19	16.37	312,972	+0.03(+0.18%)
Nov 18, 2003	16.42	16.53	16.25	16.34	222,492	-0.01(-0.07%)
Nov 17, 2003	16.16	16.42	16.06	16.35	465,940	+0.14(+0.87%)
Nov 14, 2003	16.39	16.50	16.21	16.21	331,357	-0.21(-1.29%)
Nov 13, 2003	16.20	16.49	16.20	16.42	243,381	+0.15(+0.94%)
Nov 12, 2003	16.21	16.27	16.10	16.27	337,455	+0.14(+0.88%)
Nov 11, 2003	16.13	16.18	15.99	16.13	278,607	+0.04(+0.22%)
Nov 10, 2003	16.25	16.37	16.03	16.09	337,217	-0.25(-1.51%)
Nov 07, 2003	16.20	16.50	16.17	16.34	627,195	+0.11(+0.65%)
Nov 06, 2003	15.99	16.26	15.87	16.23	185,189	+0.21(+1.32%)
Nov 05, 2003	16.03	16.06	15.87	16.02	297,020	-0.05(-0.33%)
Nov 04, 2003	15.97	16.18	15.76	16.07	466,831	+0.22(+1.41%)
Nov 03, 2003	15.57	15.86	15.54	15.85	363,457	+0.35(+2.28%)
Oct 31, 2003	15.52	15.67	15.45	15.50	221,245	+0.00(+0.00%)
Oct 30, 2003	15.54	15.62	15.46	15.50	459,429	-0.04(-0.27%)
Oct 29, 2003	15.40	15.54	15.24	15.54	451,812	+0.12(+0.80%)
Oct 28, 2003	15.40	15.42	15.29	15.42	306,598	+0.08(+0.50%)
Oct 27, 2003	15.17	15.44	15.09	15.34	400,756	+0.22(+1.44%)
Oct 24, 2003	15.23	15.23	15.00	15.12	463,639	-0.15(-1.00%)
Oct 23, 2003	15.09	15.38	15.07	15.27	814,428	+0.08(+0.53%)
Oct 22, 2003	15.60	15.70	15.09	15.19	960,420	-0.43(-2.74%)
Oct 21, 2003	15.87	15.87	15.35	15.62	857,872	-0.39(-2.43%)
Oct 20, 2003	16.05	16.17	15.90	16.01	488,864	+0.05(+0.33%)
Oct 17, 2003	16.12	16.16	15.84	15.96	403,111	-0.04(-0.22%)
Oct 16, 2003	15.88	16.02	15.78	15.99	221,617	+0.11(+0.70%)
Oct 15, 2003	16.07	16.15	15.85	15.88	438,222	-0.16(-0.99%)
Oct 14, 2003	15.96	16.06	15.85	16.04	372,424	+0.05(+0.29%)
Oct 13, 2003	15.85	15.99	15.76	15.99	425,578	+0.21(+1.34%)
Oct 10, 2003	15.73	15.82	15.60	15.78	380,323	+0.07(+0.45%)
Oct 09, 2003	15.73	15.81	15.60	15.71	395,103	+0.09(+0.57%)
Oct 08, 2003	15.67	15.74	15.59	15.62	521,616	+0.00(+0.00%)
Oct 07, 2003	15.54	15.66	15.52	15.62	761,366	+0.03(+0.19%)
Oct 06, 2003	15.27	15.64	15.27	15.59	744,352	+0.24(+1.57%)
Oct 03, 2003	15.07	15.35	15.05	15.35	576,679	+0.31(+2.03%)
Oct 02, 2003	15.11	15.11	14.85	15.05	424,901	-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.