Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.36	17.36	17.36	17.36	0	+0.00(+0.00%)
Dec 30, 2003	17.36	17.36	17.36	17.36	321	-0.00(-0.02%)
Dec 29, 2003	17.32	17.44	17.32	17.37	3,210	+0.11(+0.63%)
Dec 26, 2003	17.26	17.26	17.26	17.26	0	+0.00(+0.00%)
Dec 24, 2003	17.37	17.37	17.26	17.26	1,605	-0.06(-0.36%)
Dec 23, 2003	17.35	17.35	17.32	17.32	4,494	-0.11(-0.63%)
Dec 22, 2003	17.30	17.43	17.26	17.43	7,062	+0.19(+1.08%)
Dec 19, 2003	17.29	17.29	17.24	17.24	2,247	-0.12(-0.72%)
Dec 18, 2003	17.32	17.37	17.32	17.37	5,136	+0.06(+0.36%)
Dec 17, 2003	17.30	17.30	17.30	17.30	642	-0.09(-0.54%)
Dec 16, 2003	17.39	17.43	17.39	17.40	3,852	-0.12(-0.71%)
Dec 15, 2003	17.60	17.60	17.52	17.52	1,926	-0.14(-0.79%)
Dec 12, 2003	17.66	17.66	17.66	17.66	642	+0.11(+0.60%)
Dec 11, 2003	17.73	17.83	17.56	17.56	15,408	-0.05(-0.30%)
Dec 10, 2003	17.40	17.60	17.37	17.61	12,519	+0.32(+1.86%)
Dec 09, 2003	17.37	17.37	17.29	17.29	3,210	-0.02(-0.09%)
Dec 08, 2003	17.29	17.30	17.29	17.30	3,852	+0.05(+0.27%)
Dec 05, 2003	17.29	17.29	17.26	17.26	2,247	+0.02(+0.09%)
Dec 04, 2003	17.24	17.24	17.24	17.24	1,605	+0.09(+0.54%)
Dec 03, 2003	17.13	17.15	17.09	17.15	3,852	+0.25(+1.47%)
Dec 02, 2003	16.68	16.77	16.67	16.90	6,099	+0.28(+1.69%)
Dec 01, 2003	16.53	16.57	16.53	16.62	3,531	+0.11(+0.66%)
Nov 28, 2003	16.46	16.51	16.46	16.51	1,605	+0.01(+0.06%)
Nov 26, 2003	16.50	16.50	16.50	16.50	963	+0.07(+0.44%)
Nov 25, 2003	16.41	16.43	16.41	16.43	10,272	-0.00(-0.02%)
Nov 24, 2003	16.56	16.56	16.43	16.43	4,494	-0.08(-0.47%)
Nov 21, 2003	16.57	16.57	16.48	16.51	5,136	+0.00(+0.00%)
Nov 20, 2003	16.51	16.54	16.51	16.51	17,655	+0.03(+0.21%)
Nov 19, 2003	16.48	16.48	16.48	16.48	321	-0.00(-0.02%)
Nov 18, 2003	16.39	16.48	16.39	16.48	1,284	+0.06(+0.38%)
Nov 17, 2003	16.42	16.42	16.42	16.42	14,124	-0.09(-0.57%)
Nov 14, 2003	16.51	16.51	16.43	16.51	9,630	+0.08(+0.47%)
Nov 13, 2003	16.30	16.43	16.30	16.43	5,778	+0.07(+0.46%)
Nov 12, 2003	16.42	16.42	16.36	16.36	2,568	+0.00(+0.02%)
Nov 11, 2003	16.40	16.40	16.35	16.35	1,605	-0.10(-0.62%)
Nov 10, 2003	16.46	16.46	16.46	16.46	642	+0.07(+0.44%)
Nov 07, 2003	16.39	16.39	16.39	16.39	3,210	+0.02(+0.10%)
Nov 06, 2003	16.47	16.47	16.37	16.37	5,457	-0.05(-0.28%)
Nov 05, 2003	16.57	16.42	16.42	16.42	8,667	+0.00(+0.00%)
Nov 04, 2003	16.57	16.57	16.49	16.42	8,667	-0.16(-0.96%)
Nov 03, 2003	16.58	16.58	16.58	16.58	0	+0.07(+0.40%)
Oct 31, 2003	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Oct 30, 2003	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Oct 29, 2003	16.39	16.51	16.39	16.51	9,951	+0.03(+0.19%)
Oct 28, 2003	16.48	16.48	16.48	16.48	1,926	-0.05(-0.28%)
Oct 27, 2003	16.54	16.55	16.52	16.53	9,951	+0.03(+0.19%)
Oct 24, 2003	16.47	16.49	16.44	16.49	8,346	+0.06(+0.38%)
Oct 23, 2003	16.40	16.43	16.40	16.43	1,284	-0.03(-0.17%)
Oct 22, 2003	16.59	16.59	16.46	16.46	4,494	-0.01(-0.08%)
Oct 21, 2003	16.47	16.47	16.47	16.47	0	-0.03(-0.17%)
Oct 20, 2003	16.43	16.50	16.43	16.50	6,741	+0.01(+0.08%)
Oct 17, 2003	16.43	16.53	16.43	16.49	8,667	+0.12(+0.72%)
Oct 16, 2003	16.37	16.37	16.37	16.37	0	-0.06(-0.38%)
Oct 15, 2003	16.43	16.43	16.43	16.43	321	+0.05(+0.29%)
Oct 14, 2003	16.38	16.38	16.38	16.39	8,346	+0.01(+0.08%)
Oct 13, 2003	16.27	16.28	16.27	16.37	6,099	+0.12(+0.73%)
Oct 10, 2003	16.25	16.25	16.25	16.25	11,877	+0.09(+0.54%)
Oct 09, 2003	16.12	16.17	16.12	16.17	2,889	+0.14(+0.87%)
Oct 08, 2003	16.03	16.03	16.03	16.03	8,988	+0.17(+1.10%)
Oct 07, 2003	15.85	15.85	15.85	15.85	0	+0.00(+0.00%)
Oct 06, 2003	16.05	16.05	15.82	15.85	21,507	-0.30(-1.83%)
Oct 03, 2003	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Oct 02, 2003	16.07	16.15	16.07	16.15	1,284	+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.