Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.66	14.69	14.60	14.69	379,685	+0.09(+0.60%)
Dec 30, 2003	14.59	14.63	14.59	14.60	710,427	+0.02(+0.14%)
Dec 29, 2003	14.54	14.56	14.46	14.58	474,162	+0.09(+0.65%)
Dec 26, 2003	14.43	14.51	14.43	14.48	44,197	+0.01(+0.09%)
Dec 24, 2003	14.52	14.52	14.45	14.47	78,013	-0.05(-0.33%)
Dec 23, 2003	14.51	14.54	14.45	14.52	385,469	+0.01(+0.05%)
Dec 22, 2003	14.43	14.50	14.43	14.51	199,334	+0.08(+0.56%)
Dec 19, 2003	14.46	14.51	14.40	14.43	76,233	-0.11(-0.79%)
Dec 18, 2003	14.56	14.57	14.49	14.54	680,319	+0.07(+0.51%)
Dec 17, 2003	14.49	14.54	14.47	14.47	589,699	-0.01(-0.09%)
Dec 16, 2003	14.37	14.50	14.34	14.48	128,885	+0.09(+0.61%)
Dec 15, 2003	14.53	14.53	14.37	14.40	286,395	-0.04(-0.28%)
Dec 12, 2003	14.42	14.44	14.29	14.44	169,078	+0.09(+0.66%)
Dec 11, 2003	14.40	14.42	14.34	14.34	126,512	-0.01(-0.05%)
Dec 10, 2003	14.35	14.35	14.33	14.35	272,750	+0.01(+0.09%)
Dec 09, 2003	14.43	14.43	14.33	14.33	505,901	-0.11(-0.75%)
Dec 08, 2003	14.40	14.44	14.31	14.44	159,734	+0.08(+0.56%)
Dec 05, 2003	14.37	14.43	14.31	14.36	509,312	-0.04(-0.28%)
Dec 04, 2003	14.34	14.40	14.31	14.40	153,505	+0.06(+0.42%)
Dec 03, 2003	14.36	14.44	14.33	14.34	479,798	+0.01(+0.05%)
Dec 02, 2003	14.44	14.44	14.33	14.33	451,618	-0.14(-0.98%)
Dec 01, 2003	14.48	14.48	14.41	14.48	117,168	-0.01(-0.09%)
Nov 28, 2003	14.46	14.50	14.43	14.49	26,103	+0.05(+0.37%)
Nov 26, 2003	14.52	14.52	14.36	14.44	117,465	-0.02(-0.14%)
Nov 25, 2003	14.43	14.48	14.43	14.46	159,141	+0.03(+0.23%)
Nov 24, 2003	14.31	14.44	14.31	14.42	207,492	+0.22(+1.57%)
Nov 21, 2003	14.19	14.25	14.19	14.20	111,532	-0.07(-0.47%)
Nov 20, 2003	14.25	14.34	14.19	14.27	332,076	-0.03(-0.19%)
Nov 19, 2003	14.22	14.32	14.21	14.29	63,775	+0.07(+0.52%)
Nov 18, 2003	14.31	14.31	14.23	14.22	131,258	-0.05(-0.38%)
Nov 17, 2003	14.18	14.27	14.15	14.27	729,856	+0.01(+0.09%)
Nov 14, 2003	14.37	14.40	14.20	14.26	371,973	-0.08(-0.56%)
Nov 13, 2003	14.35	14.35	14.29	14.34	93,289	-0.17(-1.16%)
Nov 12, 2003	14.39	14.51	14.37	14.51	512,130	+0.11(+0.75%)
Nov 11, 2003	14.41	14.41	14.35	14.40	269,784	+0.01(+0.09%)
Nov 10, 2003	14.40	14.45	14.37	14.39	79,793	-0.04(-0.28%)
Nov 07, 2003	14.46	14.50	14.40	14.43	106,045	+0.00(+0.00%)
Nov 06, 2003	14.31	14.46	14.29	14.43	71,042	+0.11(+0.80%)
Nov 05, 2003	14.39	14.31	14.26	14.31	44,939	-0.09(-0.61%)
Nov 04, 2003	14.39	14.42	14.39	14.40	53,510	-0.07(-0.51%)
Nov 03, 2003	14.32	14.48	14.44	14.48	140,575	+0.12(+0.85%)
Oct 31, 2003	14.35	14.35	14.31	14.35	297,964	+0.04(+0.28%)
Oct 30, 2003	14.30	14.31	14.26	14.31	84,391	+0.00(+0.00%)
Oct 29, 2003	14.20	14.31	14.20	14.31	162,107	+0.07(+0.47%)
Oct 28, 2003	14.11	14.25	14.11	14.25	1,345,214	+0.16(+1.10%)
Oct 27, 2003	14.18	14.19	14.04	14.09	247,092	-0.01(-0.05%)
Oct 24, 2003	14.11	14.11	13.91	14.10	429,964	-0.01(-0.10%)
Oct 23, 2003	14.02	14.14	14.02	14.11	428,629	+0.00(+0.00%)
Oct 22, 2003	14.13	14.19	14.04	14.11	407,272	-0.07(-0.48%)
Oct 21, 2003	14.23	14.27	14.16	14.18	125,622	-0.02(-0.14%)
Oct 20, 2003	14.14	14.20	14.10	14.20	243,236	+0.03(+0.19%)
Oct 17, 2003	14.29	14.29	14.16	14.17	187,024	-0.10(-0.71%)
Oct 16, 2003	14.18	14.18	14.18	14.27	144,161	+0.01(+0.09%)
Oct 15, 2003	14.26	14.26	14.20	14.26	937,497	-0.02(-0.14%)
Oct 14, 2003	14.23	14.29	14.17	14.28	367,375	+0.07(+0.52%)
Oct 13, 2003	14.27	14.27	14.16	14.21	183,761	+0.05(+0.38%)
Oct 10, 2003	14.15	14.19	14.12	14.15	774,351	-0.01(-0.05%)
Oct 09, 2003	14.29	14.29	14.14	14.16	396,148	+0.01(+0.05%)
Oct 08, 2003	13.53	14.20	13.53	14.15	188,952	-0.07(-0.52%)
Oct 07, 2003	14.11	14.23	14.10	14.23	441,087	+0.12(+0.86%)
Oct 06, 2003	14.06	14.11	14.03	14.11	310,867	+0.05(+0.34%)
Oct 03, 2003	13.98	14.15	14.06	14.06	1,048,733	+0.07(+0.53%)
Oct 02, 2003	13.96	14.01	13.94	13.98	328,368	+0.03(+0.24%)

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.