Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.79	14.85	14.71	14.78	4,700	-0.02(-0.14%)
Dec 30, 2003	14.80	14.80	14.80	14.80	600	+0.17(+1.16%)
Dec 29, 2003	14.60	14.75	14.50	14.63	6,200	+0.03(+0.21%)
Dec 26, 2003	14.60	14.60	14.60	14.60	200	+0.13(+0.90%)
Dec 24, 2003	14.65	14.65	14.47	14.47	4,300	-0.08(-0.55%)
Dec 23, 2003	14.85	14.85	14.55	14.55	12,600	-0.15(-1.02%)
Dec 22, 2003	14.78	14.78	14.44	14.70	14,800	-0.09(-0.61%)
Dec 19, 2003	14.70	14.79	14.55	14.79	10,700	+0.31(+2.14%)
Dec 18, 2003	14.47	14.48	14.47	14.48	3,300	+0.04(+0.28%)
Dec 17, 2003	14.31	14.44	14.31	14.44	9,600	+0.15(+1.05%)
Dec 16, 2003	14.25	14.29	14.25	14.29	2,800	+0.04(+0.28%)
Dec 15, 2003	14.25	14.29	14.25	14.25	3,500	+0.09(+0.64%)
Dec 12, 2003	14.20	14.20	14.16	14.16	5,900	-0.09(-0.63%)
Dec 11, 2003	14.19	14.25	14.10	14.25	13,500	+0.11(+0.78%)
Dec 10, 2003	14.40	14.40	14.14	14.14	21,100	-0.18(-1.26%)
Dec 09, 2003	14.45	14.45	14.28	14.32	22,900	-0.16(-1.10%)
Dec 08, 2003	14.59	14.59	14.46	14.48	13,700	-0.13(-0.89%)
Dec 05, 2003	14.80	14.80	14.61	14.61	5,500	-0.10(-0.68%)
Dec 04, 2003	14.71	14.71	14.71	14.71	0	+0.00(+0.00%)
Dec 03, 2003	14.80	14.80	14.80	14.71	2,400	-0.05(-0.34%)
Dec 02, 2003	14.76	14.76	14.76	14.76	0	+0.00(+0.00%)
Dec 01, 2003	14.76	14.76	14.76	14.76	1,200	+0.01(+0.07%)
Nov 28, 2003	14.75	14.75	14.75	14.75	1,700	+0.03(+0.20%)
Nov 26, 2003	14.72	14.74	14.71	14.72	6,300	+0.06(+0.41%)
Nov 25, 2003	14.66	14.66	14.66	14.66	2,100	-0.09(-0.61%)
Nov 24, 2003	14.75	14.75	14.75	14.75	1,800	-0.04(-0.27%)
Nov 21, 2003	14.79	14.79	14.79	14.79	500	+0.04(+0.27%)
Nov 20, 2003	14.81	14.81	14.81	14.75	6,600	-0.10(-0.67%)
Nov 19, 2003	14.85	14.85	14.85	14.85	6,100	+0.03(+0.20%)
Nov 18, 2003	14.84	14.88	14.79	14.82	9,200	-0.02(-0.13%)
Nov 17, 2003	14.94	14.95	14.84	14.84	4,300	-0.03(-0.20%)
Nov 14, 2003	14.75	14.87	14.72	14.87	17,200	+0.15(+1.02%)
Nov 13, 2003	14.72	14.72	14.72	14.72	0	+0.07(+0.48%)
Nov 12, 2003	14.65	14.65	14.65	14.65	7,300	-0.05(-0.34%)
Nov 11, 2003	14.70	14.70	14.70	14.70	3,200	+0.01(+0.07%)
Nov 10, 2003	14.69	14.69	14.69	14.69	0	+0.00(+0.00%)
Nov 07, 2003	14.67	14.69	14.67	14.69	5,200	+0.01(+0.07%)
Nov 06, 2003	14.70	14.80	14.50	14.68	20,700	+0.09(+0.62%)
Nov 05, 2003	14.58	14.59	14.58	14.59	4,100	+0.29(+2.03%)
Nov 04, 2003	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Nov 03, 2003	14.30	14.30	14.30	14.30	0	+0.08(+0.56%)
Oct 31, 2003	14.22	14.22	14.22	14.22	0	+0.00(+0.00%)
Oct 30, 2003	14.38	14.38	14.22	14.22	9,900	-0.16(-1.11%)
Oct 29, 2003	14.50	14.55	14.30	14.38	15,400	-0.06(-0.42%)
Oct 28, 2003	14.39	14.44	14.39	14.44	2,900	-0.15(-1.03%)
Oct 27, 2003	14.51	14.59	14.51	14.59	2,700	-0.01(-0.07%)
Oct 24, 2003	14.50	14.60	14.35	14.60	12,000	+0.30(+2.10%)
Oct 23, 2003	14.10	14.30	14.06	14.30	9,300	+0.20(+1.42%)
Oct 22, 2003	14.01	14.15	14.01	14.10	7,200	+0.08(+0.57%)
Oct 21, 2003	13.82	14.02	13.83	14.02	14,500	+0.27(+1.96%)
Oct 20, 2003	13.76	13.76	13.75	13.75	1,000	-0.08(-0.58%)
Oct 17, 2003	13.80	13.80	13.80	13.83	4,700	+0.01(+0.07%)
Oct 16, 2003	13.82	13.82	13.82	13.82	0	+0.08(+0.58%)
Oct 15, 2003	13.74	13.74	13.74	13.74	300	-0.10(-0.72%)
Oct 14, 2003	13.83	13.84	13.83	13.84	7,900	-0.03(-0.22%)
Oct 13, 2003	13.87	13.87	13.87	13.87	1,000	+0.07(+0.51%)
Oct 10, 2003	13.86	13.86	13.80	13.80	4,200	-0.06(-0.43%)
Oct 09, 2003	13.80	13.86	13.80	13.86	1,600	+0.02(+0.14%)
Oct 08, 2003	13.80	13.80	13.80	13.84	1,300	+0.00(+0.00%)
Oct 07, 2003	13.72	13.84	13.72	13.84	10,900	-0.01(-0.07%)
Oct 06, 2003	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Oct 03, 2003	13.85	13.85	13.85	13.85	4,900	+0.02(+0.14%)
Oct 02, 2003	13.79	13.83	13.79	13.83	3,900	+0.14(+1.02%)

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.