Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.86	19.06	18.66	18.66	42,261	-0.40(-2.12%)
Dec 30, 2003	18.82	19.07	18.66	19.06	32,981	+0.11(+0.59%)
Dec 29, 2003	18.80	18.95	18.54	18.95	13,975	+0.43(+2.32%)
Dec 26, 2003	18.39	18.66	18.38	18.52	4,725	+0.09(+0.50%)
Dec 24, 2003	18.48	18.66	18.40	18.43	13,752	-0.38(-2.01%)
Dec 23, 2003	18.72	18.90	18.44	18.80	38,197	+0.10(+0.52%)
Dec 22, 2003	18.56	18.96	18.54	18.71	22,282	-0.28(-1.45%)
Dec 19, 2003	19.00	19.00	18.60	18.98	19,866	+0.13(+0.71%)
Dec 18, 2003	18.40	19.01	18.37	18.85	37,076	+0.25(+1.32%)
Dec 17, 2003	18.51	18.63	18.40	18.60	33,491	+0.10(+0.55%)
Dec 16, 2003	18.16	18.50	18.16	18.50	39,934	+0.19(+1.03%)
Dec 15, 2003	18.50	18.50	18.14	18.31	30,811	-0.14(-0.75%)
Dec 12, 2003	18.08	18.45	18.08	18.45	21,337	+0.12(+0.67%)
Dec 11, 2003	18.35	18.34	18.06	18.33	15,507	-0.03(-0.14%)
Dec 10, 2003	18.22	18.35	18.05	18.35	28,262	+0.16(+0.87%)
Dec 09, 2003	18.03	18.27	17.90	18.20	41,861	+0.07(+0.40%)
Dec 08, 2003	18.04	18.12	17.69	18.12	37,021	+0.34(+1.90%)
Dec 05, 2003	17.77	17.96	17.66	17.79	17,698	-0.06(-0.31%)
Dec 04, 2003	17.89	18.02	17.63	17.84	26,704	-0.28(-1.52%)
Dec 03, 2003	17.80	18.40	17.80	18.12	40,858	+0.34(+1.90%)
Dec 02, 2003	17.85	18.01	17.78	17.78	45,894	-0.26(-1.44%)
Dec 01, 2003	17.47	18.14	17.38	18.04	50,050	+0.60(+3.43%)
Nov 28, 2003	17.47	17.60	17.43	17.44	11,220	-0.04(-0.20%)
Nov 26, 2003	17.16	17.52	17.16	17.48	65,776	+0.14(+0.83%)
Nov 25, 2003	17.00	17.37	16.99	17.34	49,830	+0.31(+1.83%)
Nov 24, 2003	16.91	17.21	16.84	17.02	52,650	+0.36(+2.15%)
Nov 21, 2003	16.36	16.86	16.41	16.67	49,026	+0.31(+1.87%)
Nov 20, 2003	16.60	16.74	16.36	16.36	30,529	-0.27(-1.63%)
Nov 19, 2003	16.32	16.69	16.32	16.63	35,000	+0.31(+1.91%)
Nov 18, 2003	16.29	16.46	16.25	16.32	50,143	-0.13(-0.81%)
Nov 17, 2003	16.64	16.64	16.24	16.45	48,416	+0.09(+0.56%)
Nov 14, 2003	16.85	16.87	16.25	16.36	40,545	-0.50(-2.97%)
Nov 13, 2003	16.64	16.86	16.36	16.86	28,530	+0.17(+1.01%)
Nov 12, 2003	16.36	16.70	16.36	16.69	16,023	+0.24(+1.46%)
Nov 11, 2003	16.20	16.61	16.20	16.45	28,287	+0.15(+0.91%)
Nov 10, 2003	16.73	16.81	16.20	16.30	25,587	-0.17(-1.02%)
Nov 07, 2003	17.05	17.07	16.47	16.47	24,257	-0.27(-1.59%)
Nov 06, 2003	17.06	17.06	16.73	16.74	27,426	-0.33(-1.92%)
Nov 05, 2003	17.10	17.10	16.87	17.07	28,672	+0.09(+0.51%)
Nov 04, 2003	17.10	17.12	16.85	16.98	67,997	+0.09(+0.51%)
Nov 03, 2003	17.36	17.45	16.85	16.89	63,465	-0.30(-1.72%)
Oct 31, 2003	17.47	17.47	17.07	17.19	24,384	-0.21(-1.23%)
Oct 30, 2003	17.33	17.42	17.34	17.40	49,339	+0.08(+0.44%)
Oct 29, 2003	17.09	17.33	17.07	17.33	56,348	+0.30(+1.74%)
Oct 28, 2003	17.08	17.09	16.94	17.03	56,152	+0.07(+0.39%)
Oct 27, 2003	16.21	16.96	16.20	16.96	57,130	+0.76(+4.70%)
Oct 24, 2003	16.64	16.74	16.20	16.20	24,260	-0.34(-2.04%)
Oct 23, 2003	16.46	16.68	16.38	16.54	50,087	+0.07(+0.43%)
Oct 22, 2003	16.36	16.66	16.21	16.47	48,326	+0.20(+1.26%)
Oct 21, 2003	16.20	16.55	16.15	16.26	29,739	+0.01(+0.03%)
Oct 20, 2003	16.66	16.66	16.25	16.26	38,152	-0.43(-2.57%)
Oct 17, 2003	16.93	17.05	16.69	16.69	32,267	-0.32(-1.89%)
Oct 16, 2003	17.12	17.13	17.00	17.01	15,887	-0.11(-0.63%)
Oct 15, 2003	17.31	17.31	17.03	17.12	18,000	-0.10(-0.59%)
Oct 14, 2003	17.28	17.28	17.09	17.22	20,152	-0.01(-0.03%)
Oct 13, 2003	17.07	17.24	16.98	17.22	67,130	+0.22(+1.29%)
Oct 10, 2003	17.11	17.11	16.97	17.00	44,947	-0.09(-0.54%)
Oct 09, 2003	17.05	17.11	16.94	17.10	66,524	+0.10(+0.57%)
Oct 08, 2003	17.20	17.20	17.00	17.00	71,839	-0.15(-0.86%)
Oct 07, 2003	17.12	17.17	17.05	17.15	113,807	+0.07(+0.42%)
Oct 06, 2003	17.10	17.15	17.01	17.08	63,833	+0.01(+0.03%)
Oct 03, 2003	17.02	17.13	16.99	17.07	52,296	+0.00(+0.00%)
Oct 02, 2003	17.07	17.08	17.00	17.07	137,348	+0.01(+0.06%)

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.