Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.88	16.98	16.81	16.96	430,357	+0.07(+0.40%)
Dec 30, 2003	16.77	16.95	16.74	16.89	363,363	+0.20(+1.17%)
Dec 29, 2003	16.27	16.70	16.56	16.70	853,154	+0.42(+2.59%)
Dec 26, 2003	16.25	16.31	16.21	16.27	377,292	-0.19(-1.14%)
Dec 24, 2003	16.43	16.49	16.36	16.46	136,775	-0.11(-0.68%)
Dec 23, 2003	16.58	16.72	16.46	16.58	423,724	+0.08(+0.46%)
Dec 22, 2003	16.51	16.52	16.39	16.50	419,479	+0.06(+0.37%)
Dec 19, 2003	16.32	16.54	16.26	16.44	355,403	+0.20(+1.21%)
Dec 18, 2003	15.80	16.13	15.79	16.24	653,098	+0.44(+2.81%)
Dec 17, 2003	15.69	15.79	15.64	15.80	373,180	+0.08(+0.53%)
Dec 16, 2003	15.67	15.72	15.57	15.72	549,356	-0.11(-0.67%)
Dec 15, 2003	16.02	16.05	15.82	15.82	744,105	+0.06(+0.38%)
Dec 12, 2003	15.82	15.82	15.63	15.76	246,222	+0.07(+0.43%)
Dec 11, 2003	15.49	15.80	15.46	15.69	320,115	+0.39(+2.56%)
Dec 10, 2003	15.34	15.41	15.23	15.30	304,726	-0.08(-0.49%)
Dec 09, 2003	15.54	15.57	15.40	15.38	394,539	-0.36(-2.30%)
Dec 08, 2003	15.57	15.74	15.54	15.74	505,179	+0.20(+1.26%)
Dec 05, 2003	15.69	15.71	15.65	15.54	442,828	-0.20(-1.29%)
Dec 04, 2003	15.70	15.77	15.62	15.75	727,522	+0.51(+3.36%)
Dec 03, 2003	15.27	15.46	15.26	15.23	517,119	-0.03(-0.20%)
Dec 02, 2003	15.27	15.36	15.16	15.26	224,730	-0.16(-1.03%)
Dec 01, 2003	15.32	15.60	15.25	15.42	622,453	+0.17(+1.14%)
Nov 28, 2003	15.08	15.30	15.08	15.25	355,668	+0.29(+1.97%)
Nov 26, 2003	14.93	15.02	14.85	14.96	208,413	+0.23(+1.54%)
Nov 25, 2003	14.65	14.81	14.65	14.73	227,251	+0.00(+0.00%)
Nov 24, 2003	14.56	14.74	14.47	14.73	398,518	+0.26(+1.82%)
Nov 21, 2003	14.47	14.56	14.40	14.47	303,930	+0.01(+0.05%)
Nov 20, 2003	14.37	14.59	14.37	14.46	1,231,242	-0.17(-1.13%)
Nov 19, 2003	14.44	14.65	14.40	14.62	308,042	-0.01(-0.05%)
Nov 18, 2003	14.73	14.80	14.62	14.63	631,740	-0.24(-1.62%)
Nov 17, 2003	14.90	14.97	14.81	14.87	368,802	-0.27(-1.79%)
Nov 14, 2003	15.14	15.27	15.14	15.14	351,290	-0.04(-0.25%)
Nov 13, 2003	15.17	15.21	15.11	15.18	610,381	-0.18(-1.18%)
Nov 12, 2003	15.00	15.39	15.00	15.36	1,228,589	+0.29(+1.90%)
Nov 11, 2003	15.34	15.18	14.96	15.08	826,223	-0.26(-1.72%)
Nov 10, 2003	15.45	15.52	15.34	15.34	328,207	-0.09(-0.59%)
Nov 07, 2003	15.23	15.51	15.23	15.43	392,018	+0.14(+0.89%)
Nov 06, 2003	15.32	15.35	15.23	15.29	695,816	-0.35(-2.22%)
Nov 05, 2003	15.59	15.67	15.57	15.64	292,388	+0.18(+1.17%)
Nov 04, 2003	15.59	15.72	15.47	15.46	570,847	+0.05(+0.34%)
Nov 03, 2003	15.11	15.41	15.29	15.41	532,061	+0.29(+1.95%)
Oct 31, 2003	15.08	15.27	15.08	15.11	733,757	-0.43(-2.76%)
Oct 30, 2003	15.48	15.61	15.36	15.54	576,552	+0.50(+3.31%)
Oct 29, 2003	15.07	15.14	14.92	15.05	775,944	-0.26(-1.72%)
Oct 28, 2003	15.03	15.31	15.02	15.31	619,137	+0.09(+0.59%)
Oct 27, 2003	15.00	15.32	15.00	15.22	738,268	+0.26(+1.76%)
Oct 24, 2003	14.77	15.00	14.77	14.96	403,958	+0.34(+2.32%)
Oct 23, 2003	14.55	14.76	14.55	14.62	509,822	-0.16(-1.07%)
Oct 22, 2003	15.00	15.05	14.77	14.77	1,022,564	-0.44(-2.87%)
Oct 21, 2003	15.15	15.29	15.05	15.21	843,337	-0.17(-1.08%)
Oct 20, 2003	15.24	15.38	15.22	15.38	782,046	+0.15(+0.99%)
Oct 17, 2003	15.37	15.44	15.23	15.23	422,265	-0.14(-0.93%)
Oct 16, 2003	15.26	15.37	15.19	15.37	248,211	+0.22(+1.44%)
Oct 15, 2003	15.24	15.28	15.19	15.15	567,265	-0.28(-1.81%)
Oct 14, 2003	15.47	15.47	15.47	15.43	289,072	-0.04(-0.24%)
Oct 13, 2003	15.38	15.49	15.34	15.47	470,820	+0.33(+2.19%)
Oct 10, 2003	15.23	15.23	15.06	15.14	334,442	-0.17(-1.08%)
Oct 09, 2003	15.19	15.45	15.19	15.30	978,387	+0.27(+1.81%)
Oct 08, 2003	15.08	15.16	15.03	15.03	1,779,670	-0.87(-5.45%)
Oct 07, 2003	15.71	15.91	15.80	15.90	619,269	+0.19(+1.20%)
Oct 06, 2003	15.46	15.80	15.46	15.71	295,572	+0.15(+0.97%)
Oct 03, 2003	15.34	15.60	15.34	15.56	950,263	+0.33(+2.18%)
Oct 02, 2003	15.15	15.23	15.05	15.23	963,131	-0.30(-1.94%)

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.