Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Dec 30, 2003	17.18	17.18	17.18	17.18	324	-0.00(-0.02%)
Dec 29, 2003	17.14	17.25	17.14	17.18	3,244	+0.11(+0.63%)
Dec 26, 2003	17.08	17.08	17.08	17.08	0	+0.00(+0.00%)
Dec 24, 2003	17.18	17.18	17.08	17.08	1,622	-0.06(-0.36%)
Dec 23, 2003	17.17	17.17	17.14	17.14	4,542	-0.11(-0.63%)
Dec 22, 2003	17.12	17.25	17.08	17.25	7,137	+0.18(+1.08%)
Dec 19, 2003	17.11	17.11	17.06	17.06	2,271	-0.12(-0.72%)
Dec 18, 2003	17.14	17.18	17.14	17.18	5,190	+0.06(+0.36%)
Dec 17, 2003	17.12	17.12	17.12	17.12	648	-0.09(-0.54%)
Dec 16, 2003	17.20	17.25	17.20	17.21	3,893	-0.12(-0.71%)
Dec 15, 2003	17.41	17.41	17.34	17.34	1,946	-0.14(-0.79%)
Dec 12, 2003	17.48	17.48	17.48	17.48	648	+0.10(+0.60%)
Dec 11, 2003	17.54	17.65	17.37	17.37	15,572	-0.05(-0.30%)
Dec 10, 2003	17.21	17.41	17.18	17.42	12,653	+0.32(+1.86%)
Dec 09, 2003	17.18	17.18	17.11	17.11	3,244	-0.02(-0.09%)
Dec 08, 2003	17.11	17.12	17.11	17.12	3,893	+0.05(+0.27%)
Dec 05, 2003	17.11	17.11	17.08	17.08	2,271	+0.02(+0.09%)
Dec 04, 2003	17.06	17.06	17.06	17.06	1,622	+0.09(+0.55%)
Dec 03, 2003	16.95	16.97	16.91	16.97	3,893	+0.25(+1.47%)
Dec 02, 2003	16.51	16.60	16.49	16.72	6,164	+0.28(+1.69%)
Dec 01, 2003	16.35	16.40	16.35	16.44	3,568	+0.11(+0.66%)
Nov 28, 2003	16.29	16.34	16.29	16.34	1,622	+0.01(+0.06%)
Nov 26, 2003	16.33	16.33	16.33	16.33	973	+0.07(+0.44%)
Nov 25, 2003	16.24	16.26	16.24	16.26	10,381	-0.00(-0.02%)
Nov 24, 2003	16.38	16.38	16.26	16.26	4,542	-0.08(-0.47%)
Nov 21, 2003	16.40	16.40	16.31	16.34	5,190	+0.00(+0.00%)
Nov 20, 2003	16.33	16.36	16.33	16.34	17,843	+0.03(+0.21%)
Nov 19, 2003	16.30	16.30	16.30	16.30	324	-0.00(-0.02%)
Nov 18, 2003	16.21	16.31	16.21	16.31	1,297	+0.06(+0.38%)
Nov 17, 2003	16.25	16.25	16.25	16.24	14,275	-0.09(-0.57%)
Nov 14, 2003	16.33	16.33	16.26	16.34	9,733	+0.08(+0.47%)
Nov 13, 2003	16.13	16.26	16.13	16.26	5,839	+0.07(+0.46%)
Nov 12, 2003	16.24	16.24	16.18	16.18	2,595	+0.00(+0.02%)
Nov 11, 2003	16.23	16.23	16.18	16.18	1,622	-0.10(-0.62%)
Nov 10, 2003	16.28	16.28	16.28	16.28	648	+0.07(+0.44%)
Nov 07, 2003	16.21	16.21	16.21	16.21	3,244	+0.02(+0.10%)
Nov 06, 2003	16.29	16.29	16.20	16.20	5,515	-0.05(-0.29%)
Nov 05, 2003	16.40	16.24	16.24	16.24	8,759	+0.00(+0.00%)
Nov 04, 2003	16.40	16.40	16.32	16.24	8,759	-0.16(-0.96%)
Nov 03, 2003	16.40	16.40	16.40	16.40	0	+0.06(+0.40%)
Oct 31, 2003	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Oct 30, 2003	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Oct 29, 2003	16.21	16.34	16.21	16.34	10,057	+0.03(+0.19%)
Oct 28, 2003	16.31	16.31	16.31	16.31	1,946	-0.05(-0.28%)
Oct 27, 2003	16.37	16.38	16.35	16.35	10,057	+0.03(+0.19%)
Oct 24, 2003	16.30	16.32	16.27	16.32	8,435	+0.06(+0.38%)
Oct 23, 2003	16.23	16.26	16.23	16.26	1,297	-0.03(-0.17%)
Oct 22, 2003	16.41	16.41	16.29	16.29	4,542	-0.01(-0.08%)
Oct 21, 2003	16.30	16.30	16.30	16.30	0	-0.03(-0.17%)
Oct 20, 2003	16.26	16.33	16.26	16.33	6,813	+0.01(+0.08%)
Oct 17, 2003	16.26	16.35	16.26	16.31	8,759	+0.12(+0.72%)
Oct 16, 2003	16.20	16.20	16.20	16.20	0	-0.06(-0.38%)
Oct 15, 2003	16.26	16.26	16.26	16.26	324	+0.05(+0.29%)
Oct 14, 2003	16.21	16.21	16.21	16.21	8,435	+0.01(+0.08%)
Oct 13, 2003	16.10	16.10	16.10	16.20	6,164	+0.12(+0.73%)
Oct 10, 2003	16.08	16.08	16.07	16.08	12,004	+0.09(+0.54%)
Oct 09, 2003	15.95	16.00	15.95	16.00	2,919	+0.14(+0.87%)
Oct 08, 2003	15.86	15.86	15.86	15.86	9,084	+0.17(+1.10%)
Oct 07, 2003	15.69	15.69	15.69	15.69	0	+0.00(+0.00%)
Oct 06, 2003	15.88	15.88	15.66	15.69	21,737	-0.29(-1.83%)
Oct 03, 2003	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
Oct 02, 2003	15.90	15.98	15.90	15.98	1,297	+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.