Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.00	16.00	15.51	15.51	140,130	-0.40(-2.52%)
Dec 30, 2003	15.77	16.05	15.66	15.91	45,288	-0.06(-0.40%)
Dec 29, 2003	15.95	16.00	15.64	15.97	43,297	+0.16(+0.99%)
Dec 26, 2003	15.82	15.83	15.72	15.82	10,122	+0.05(+0.29%)
Dec 24, 2003	15.62	15.77	15.56	15.77	11,144	-0.01(-0.04%)
Dec 23, 2003	15.37	15.83	15.37	15.77	56,541	+0.05(+0.33%)
Dec 22, 2003	15.50	15.72	15.43	15.72	28,793	+0.06(+0.41%)
Dec 19, 2003	15.89	15.89	15.50	15.66	40,898	-0.09(-0.55%)
Dec 18, 2003	15.81	15.83	15.50	15.75	31,244	+0.13(+0.85%)
Dec 17, 2003	15.50	15.72	15.50	15.61	26,772	-0.10(-0.63%)
Dec 16, 2003	15.49	15.73	15.49	15.71	59,159	+0.12(+0.78%)
Dec 15, 2003	16.54	16.54	15.55	15.59	50,160	-0.42(-2.64%)
Dec 12, 2003	15.93	16.03	15.72	16.01	68,798	+0.06(+0.40%)
Dec 11, 2003	16.00	16.00	15.79	15.95	126,685	+0.24(+1.51%)
Dec 10, 2003	15.75	15.80	15.55	15.71	53,530	+0.04(+0.26%)
Dec 09, 2003	15.79	15.79	15.54	15.67	60,312	-0.06(-0.41%)
Dec 08, 2003	15.40	15.73	15.40	15.73	59,923	+0.30(+1.92%)
Dec 05, 2003	15.50	15.62	15.59	15.44	40,691	-0.06(-0.41%)
Dec 04, 2003	15.32	15.62	15.32	15.50	54,769	+0.19(+1.21%)
Dec 03, 2003	15.82	15.82	15.32	15.32	52,091	-0.44(-2.76%)
Dec 02, 2003	15.95	15.95	15.71	15.75	54,833	-0.06(-0.37%)
Dec 01, 2003	15.58	15.86	15.58	15.81	75,460	+0.01(+0.04%)
Nov 28, 2003	15.91	15.91	15.55	15.80	62,332	+0.00(+0.00%)
Nov 26, 2003	15.69	15.84	15.55	15.80	40,522	+0.15(+0.96%)
Nov 25, 2003	15.78	15.78	15.50	15.65	36,754	-0.10(-0.63%)
Nov 24, 2003	15.35	15.77	15.15	15.75	100,852	+0.50(+3.27%)
Nov 21, 2003	15.18	15.34	15.19	15.25	30,316	+0.07(+0.46%)
Nov 20, 2003	15.23	15.50	15.18	15.18	44,908	-0.32(-2.06%)
Nov 19, 2003	15.21	15.60	15.08	15.50	70,551	+0.31(+2.02%)
Nov 18, 2003	15.37	15.64	15.19	15.19	43,693	-0.28(-1.84%)
Nov 17, 2003	15.22	15.48	15.22	15.48	58,885	+0.10(+0.68%)
Nov 14, 2003	15.64	15.72	15.37	15.37	40,508	-0.20(-1.30%)
Nov 13, 2003	15.53	15.80	15.44	15.58	35,782	-0.20(-1.29%)
Nov 12, 2003	15.39	15.94	15.39	15.78	35,465	+0.24(+1.57%)
Nov 11, 2003	15.72	15.75	15.43	15.54	48,151	-0.07(-0.45%)
Nov 10, 2003	15.97	15.97	15.61	15.61	74,512	-0.35(-2.18%)
Nov 07, 2003	15.95	15.96	15.79	15.95	48,261	+0.01(+0.04%)
Nov 06, 2003	15.67	15.95	15.67	15.95	35,229	+0.20(+1.29%)
Nov 05, 2003	15.72	15.83	15.60	15.75	54,259	-0.06(-0.40%)
Nov 04, 2003	15.80	15.86	15.65	15.81	58,861	+0.03(+0.22%)
Nov 03, 2003	15.45	15.77	15.44	15.77	39,458	+0.29(+1.87%)
Oct 31, 2003	15.47	15.68	15.44	15.48	30,545	+0.11(+0.72%)
Oct 30, 2003	15.64	15.80	15.37	15.37	27,360	-0.26(-1.67%)
Oct 29, 2003	15.73	15.75	15.32	15.64	61,233	-0.08(-0.52%)
Oct 28, 2003	15.52	15.72	15.36	15.72	44,236	+0.12(+0.78%)
Oct 27, 2003	15.28	15.60	15.21	15.59	29,818	+0.32(+2.08%)
Oct 24, 2003	15.14	15.37	15.08	15.28	51,708	+0.01(+0.08%)
Oct 23, 2003	15.23	15.54	15.18	15.26	27,577	+0.09(+0.57%)
Oct 22, 2003	15.40	15.66	15.18	15.18	76,011	-0.46(-2.93%)
Oct 21, 2003	15.73	15.84	15.48	15.64	43,636	-0.01(-0.04%)
Oct 20, 2003	15.37	15.64	15.23	15.64	61,360	+0.31(+2.01%)
Oct 17, 2003	15.64	15.71	15.33	15.33	66,879	-0.34(-2.15%)
Oct 16, 2003	15.53	15.68	15.50	15.67	12,754	+0.14(+0.90%)
Oct 15, 2003	15.66	15.81	15.53	15.53	29,301	-0.28(-1.76%)
Oct 14, 2003	15.69	15.84	15.61	15.81	30,096	+0.11(+0.70%)
Oct 13, 2003	15.25	15.75	15.23	15.70	51,556	+0.21(+1.35%)
Oct 10, 2003	15.65	15.67	15.37	15.49	29,342	-0.31(-1.98%)
Oct 09, 2003	15.56	15.91	15.48	15.80	39,841	+0.25(+1.60%)
Oct 08, 2003	15.97	15.97	15.53	15.55	38,195	-0.40(-2.51%)
Oct 07, 2003	15.89	15.96	15.80	15.95	26,252	-0.01(-0.04%)
Oct 06, 2003	15.62	15.96	15.61	15.96	35,835	+0.13(+0.84%)
Oct 03, 2003	15.78	15.90	15.57	15.83	41,453	+0.14(+0.89%)
Oct 02, 2003	15.73	15.89	15.58	15.69	31,050	-0.09(-0.59%)

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.