Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.88	19.08	18.67	18.67	42,233	-0.40(-2.12%)
Dec 30, 2003	18.83	19.08	18.67	19.07	32,959	+0.11(+0.59%)
Dec 29, 2003	18.82	18.96	18.55	18.96	13,966	+0.43(+2.32%)
Dec 26, 2003	18.41	18.67	18.39	18.53	4,721	+0.09(+0.50%)
Dec 24, 2003	18.49	18.67	18.41	18.44	13,743	-0.38(-2.01%)
Dec 23, 2003	18.73	18.91	18.45	18.82	38,172	+0.10(+0.52%)
Dec 22, 2003	18.57	18.97	18.55	18.72	22,268	-0.28(-1.45%)
Dec 19, 2003	19.02	19.02	18.62	18.99	19,853	+0.13(+0.71%)
Dec 18, 2003	18.41	19.03	18.39	18.86	37,052	+0.25(+1.32%)
Dec 17, 2003	18.52	18.64	18.41	18.62	33,470	+0.10(+0.55%)
Dec 16, 2003	18.18	18.51	18.18	18.51	39,908	+0.19(+1.03%)
Dec 15, 2003	18.51	18.51	18.16	18.32	30,791	-0.14(-0.75%)
Dec 12, 2003	18.09	18.46	18.09	18.46	21,324	+0.12(+0.67%)
Dec 11, 2003	18.37	18.35	18.07	18.34	15,497	-0.03(-0.14%)
Dec 10, 2003	18.23	18.37	18.06	18.37	28,243	+0.16(+0.87%)
Dec 09, 2003	18.04	18.28	17.91	18.21	41,834	+0.07(+0.39%)
Dec 08, 2003	18.05	18.14	17.71	18.14	36,997	+0.34(+1.90%)
Dec 05, 2003	17.78	17.97	17.68	17.80	17,687	-0.06(-0.32%)
Dec 04, 2003	17.90	18.03	17.64	17.85	26,687	-0.28(-1.52%)
Dec 03, 2003	17.81	18.41	17.81	18.13	40,831	+0.34(+1.90%)
Dec 02, 2003	17.86	18.02	17.79	17.79	45,864	-0.26(-1.44%)
Dec 01, 2003	17.49	18.15	17.39	18.05	50,017	+0.60(+3.42%)
Nov 28, 2003	17.48	17.61	17.44	17.46	11,213	-0.04(-0.20%)
Nov 26, 2003	17.17	17.53	17.17	17.49	65,734	+0.14(+0.83%)
Nov 25, 2003	17.01	17.38	17.01	17.35	49,798	+0.31(+1.83%)
Nov 24, 2003	16.92	17.23	16.85	17.04	52,616	+0.36(+2.15%)
Nov 21, 2003	16.37	16.87	16.42	16.68	48,995	+0.31(+1.87%)
Nov 20, 2003	16.61	16.75	16.37	16.37	30,509	-0.27(-1.63%)
Nov 19, 2003	16.33	16.70	16.33	16.64	34,977	+0.31(+1.91%)
Nov 18, 2003	16.30	16.47	16.26	16.33	50,111	-0.13(-0.81%)
Nov 17, 2003	16.65	16.65	16.25	16.46	48,384	+0.09(+0.56%)
Nov 14, 2003	16.86	16.88	16.26	16.37	40,518	-0.50(-2.97%)
Nov 13, 2003	16.65	16.87	16.37	16.87	28,511	+0.17(+1.01%)
Nov 12, 2003	16.37	16.71	16.37	16.70	16,013	+0.24(+1.46%)
Nov 11, 2003	16.21	16.62	16.21	16.46	28,269	+0.15(+0.91%)
Nov 10, 2003	16.74	16.82	16.21	16.31	25,570	-0.17(-1.02%)
Nov 07, 2003	17.06	17.08	16.48	16.48	24,241	-0.27(-1.59%)
Nov 06, 2003	17.07	17.07	16.74	16.75	27,408	-0.33(-1.92%)
Nov 05, 2003	17.11	17.11	16.88	17.08	28,654	+0.09(+0.51%)
Nov 04, 2003	17.11	17.13	16.86	16.99	67,953	+0.09(+0.51%)
Nov 03, 2003	17.37	17.47	16.86	16.90	63,424	-0.30(-1.72%)
Oct 31, 2003	17.49	17.49	17.08	17.20	24,368	-0.21(-1.23%)
Oct 30, 2003	17.34	17.43	17.35	17.41	49,307	+0.08(+0.44%)
Oct 29, 2003	17.10	17.34	17.08	17.34	56,311	+0.30(+1.74%)
Oct 28, 2003	17.09	17.10	16.95	17.04	56,116	+0.07(+0.39%)
Oct 27, 2003	16.22	16.97	16.21	16.97	57,093	+0.76(+4.70%)
Oct 24, 2003	16.65	16.75	16.21	16.21	24,245	-0.34(-2.04%)
Oct 23, 2003	16.47	16.69	16.39	16.55	50,054	+0.07(+0.43%)
Oct 22, 2003	16.37	16.67	16.22	16.48	48,295	+0.21(+1.26%)
Oct 21, 2003	16.21	16.57	16.16	16.27	29,720	+0.01(+0.03%)
Oct 20, 2003	16.67	16.67	16.26	16.27	38,127	-0.43(-2.57%)
Oct 17, 2003	16.94	17.06	16.70	16.70	32,246	-0.32(-1.89%)
Oct 16, 2003	17.13	17.14	17.01	17.02	15,876	-0.11(-0.63%)
Oct 15, 2003	17.32	17.32	17.04	17.13	17,988	-0.10(-0.59%)
Oct 14, 2003	17.29	17.29	17.10	17.23	20,139	-0.01(-0.03%)
Oct 13, 2003	17.08	17.25	17.00	17.24	67,087	+0.22(+1.29%)
Oct 10, 2003	17.12	17.12	16.98	17.02	44,918	-0.09(-0.54%)
Oct 09, 2003	17.06	17.12	16.95	17.11	66,480	+0.10(+0.57%)
Oct 08, 2003	17.21	17.21	17.01	17.01	71,793	-0.15(-0.86%)
Oct 07, 2003	17.13	17.18	17.06	17.16	113,733	+0.07(+0.42%)
Oct 06, 2003	17.11	17.16	17.02	17.09	63,792	+0.01(+0.03%)
Oct 03, 2003	17.03	17.14	17.01	17.08	52,262	+0.00(+0.00%)
Oct 02, 2003	17.08	17.09	17.02	17.08	137,259	+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.