Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.35	16.41	16.27	16.33	180,025	-0.04(-0.23%)
Dec 30, 2003	16.33	16.38	16.29	16.37	154,307	+0.08(+0.50%)
Dec 29, 2003	16.23	16.35	16.17	16.29	189,952	+0.16(+0.96%)
Dec 26, 2003	16.19	16.19	16.11	16.14	35,193	+0.00(+0.01%)
Dec 24, 2003	16.12	16.14	16.06	16.13	81,214	+0.01(+0.07%)
Dec 23, 2003	16.02	16.12	16.02	16.12	77,605	+0.12(+0.72%)
Dec 22, 2003	15.98	15.98	15.92	16.01	234,620	+0.04(+0.22%)
Dec 19, 2003	16.06	16.06	15.91	15.97	207,097	-0.03(-0.19%)
Dec 18, 2003	15.82	16.03	15.82	16.00	554,515	+0.29(+1.83%)
Dec 17, 2003	15.67	15.76	15.62	15.71	559,930	-0.03(-0.20%)
Dec 16, 2003	15.72	15.74	15.56	15.74	198,524	-0.00(-0.01%)
Dec 15, 2003	15.94	16.07	15.74	15.75	2,043,902	-0.19(-1.20%)
Dec 12, 2003	15.83	15.94	15.83	15.94	218,377	+0.06(+0.38%)
Dec 11, 2003	15.72	15.95	15.72	15.88	502,177	+0.31(+1.98%)
Dec 10, 2003	15.72	15.72	15.56	15.57	87,531	-0.12(-0.74%)
Dec 09, 2003	16.03	16.03	15.69	15.69	171,904	-0.30(-1.87%)
Dec 08, 2003	15.99	15.99	15.82	15.98	202,134	+0.07(+0.43%)
Dec 05, 2003	15.95	16.02	15.89	15.92	256,277	-0.16(-1.02%)
Dec 04, 2003	16.12	16.14	15.95	16.08	144,832	-0.10(-0.64%)
Dec 03, 2003	16.42	16.42	16.12	16.18	184,988	-0.13(-0.82%)
Dec 02, 2003	16.34	16.43	16.31	16.32	549,101	-0.08(-0.46%)
Dec 01, 2003	16.32	16.39	16.31	16.39	199,427	+0.21(+1.27%)
Nov 28, 2003	16.07	16.19	16.07	16.19	41,058	+0.09(+0.55%)
Nov 26, 2003	15.96	16.14	15.92	16.10	110,993	+0.14(+0.86%)
Nov 25, 2003	15.95	16.07	15.95	15.96	938,029	+0.04(+0.24%)
Nov 24, 2003	15.73	15.92	15.68	15.92	566,246	+0.39(+2.48%)
Nov 21, 2003	15.52	15.57	15.45	15.54	105,579	+0.02(+0.11%)
Nov 20, 2003	15.59	15.69	15.52	15.52	99,262	-0.07(-0.43%)
Nov 19, 2003	15.52	15.57	15.46	15.59	175,965	+0.13(+0.82%)
Nov 18, 2003	15.82	15.86	15.43	15.46	237,327	-0.23(-1.48%)
Nov 17, 2003	15.70	15.79	15.59	15.69	383,964	-0.24(-1.50%)
Nov 14, 2003	16.16	16.20	15.89	15.93	3,266,634	-0.22(-1.36%)
Nov 13, 2003	16.08	16.17	16.07	16.15	203,036	+0.08(+0.47%)
Nov 12, 2003	15.84	16.08	15.84	16.08	910,055	+0.32(+2.01%)
Nov 11, 2003	15.88	15.88	15.81	15.76	373,136	-0.11(-0.67%)
Nov 10, 2003	16.07	16.07	15.86	15.86	69,032	-0.27(-1.70%)
Nov 07, 2003	16.09	16.16	16.09	16.14	202,585	+0.05(+0.33%)
Nov 06, 2003	16.00	16.09	15.90	16.09	181,830	+0.12(+0.74%)
Nov 05, 2003	15.85	15.97	15.78	15.97	167,843	+0.06(+0.38%)
Nov 04, 2003	15.85	15.91	15.85	15.91	106,048	+0.02(+0.15%)
Nov 03, 2003	15.87	15.94	15.87	15.88	38,337	+0.16(+1.00%)
Oct 31, 2003	15.76	15.78	15.68	15.73	767,929	-0.01(-0.08%)
Oct 30, 2003	15.92	15.92	15.74	15.74	248,155	-0.02(-0.10%)
Oct 29, 2003	15.64	15.78	15.62	15.76	115,956	+0.13(+0.82%)
Oct 28, 2003	15.45	15.63	15.45	15.63	49,179	+0.29(+1.91%)
Oct 27, 2003	15.40	15.42	15.29	15.33	224,242	+0.07(+0.45%)
Oct 24, 2003	15.18	15.27	15.08	15.27	85,726	-0.03(-0.20%)
Oct 23, 2003	15.09	15.34	15.09	15.30	462,923	-0.02(-0.13%)
Oct 22, 2003	15.45	15.47	15.29	15.32	142,576	-0.26(-1.65%)
Oct 21, 2003	15.54	15.60	15.46	15.57	113,249	+0.15(+0.95%)
Oct 20, 2003	15.47	15.47	15.31	15.43	150,247	+0.01(+0.06%)
Oct 17, 2003	15.69	15.69	15.43	15.42	175,062	-0.22(-1.43%)
Oct 16, 2003	15.63	15.64	15.57	15.64	129,041	+0.06(+0.37%)
Oct 15, 2003	15.79	15.79	15.56	15.59	200,329	-0.04(-0.27%)
Oct 14, 2003	15.58	15.65	15.56	15.63	117,761	+0.08(+0.48%)
Oct 13, 2003	15.58	15.58	15.57	15.55	134,004	+0.11(+0.69%)
Oct 10, 2003	15.43	15.45	15.40	15.45	160,173	+0.07(+0.48%)
Oct 09, 2003	15.46	15.57	15.34	15.37	614,524	+0.05(+0.30%)
Oct 08, 2003	15.39	15.43	15.30	15.33	139,869	-0.07(-0.43%)
Oct 07, 2003	15.17	15.39	15.17	15.39	213,414	+0.14(+0.92%)
Oct 06, 2003	15.28	15.29	15.18	15.25	171,453	+0.07(+0.45%)
Oct 03, 2003	15.27	15.30	15.18	15.18	160,624	+0.25(+1.65%)
Oct 02, 2003	14.93	14.95	14.85	14.94	199,878	+0.12(+0.78%)

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.