Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	14.96	14.99	14.88	14.96	288,512	-0.01(-0.05%)
Dec 30, 2003	14.93	14.97	14.90	14.97	47,495	+0.04(+0.27%)
Dec 29, 2003	14.78	14.93	14.78	14.93	37,390	+0.14(+0.94%)
Dec 26, 2003	14.72	14.80	14.72	14.79	1,768	+0.03(+0.21%)
Dec 24, 2003	14.74	14.77	14.72	14.76	26,021	+0.00(+0.03%)
Dec 23, 2003	14.74	14.77	14.67	14.76	98,276	+0.08(+0.57%)
Dec 22, 2003	14.60	14.72	14.60	14.67	81,602	+0.04(+0.27%)
Dec 19, 2003	14.65	14.70	14.57	14.63	99,792	-0.03(-0.22%)
Dec 18, 2003	14.55	14.70	14.55	14.67	74,528	+0.17(+1.17%)
Dec 17, 2003	14.45	14.48	14.42	14.49	2,185,066	+0.03(+0.22%)
Dec 16, 2003	14.42	14.51	14.37	14.46	52,548	-0.09(-0.60%)
Dec 15, 2003	14.64	14.65	14.53	14.55	338,787	+0.00(+0.03%)
Dec 12, 2003	14.59	14.59	14.49	14.55	31,579	-0.03(-0.19%)
Dec 11, 2003	14.40	14.60	14.40	14.57	291,039	+0.26(+1.80%)
Dec 10, 2003	14.39	14.40	14.31	14.32	182,152	-0.07(-0.50%)
Dec 09, 2003	14.57	14.57	14.41	14.39	160,677	-0.15(-1.06%)
Dec 08, 2003	14.49	14.55	14.41	14.54	323,124	+0.09(+0.63%)
Dec 05, 2003	14.53	14.58	14.45	14.45	1,710,359	-0.08(-0.57%)
Dec 04, 2003	14.63	14.64	14.51	14.53	32,590	-0.09(-0.62%)
Dec 03, 2003	14.74	14.78	14.65	14.63	136,424	-0.04(-0.27%)
Dec 02, 2003	14.70	14.74	14.67	14.67	34,864	-0.06(-0.40%)
Dec 01, 2003	14.62	14.72	14.62	14.72	15,158	+0.17(+1.20%)
Nov 28, 2003	14.52	14.55	14.50	14.55	25,011	+0.02(+0.16%)
Nov 26, 2003	14.53	14.57	14.38	14.53	24,253	-0.02(-0.14%)
Nov 25, 2003	14.49	14.55	14.48	14.55	22,737	+0.09(+0.60%)
Nov 24, 2003	14.32	14.46	14.32	14.46	33,348	+0.29(+2.04%)
Nov 21, 2003	14.17	14.23	14.17	14.17	16,421	-0.02(-0.11%)
Nov 20, 2003	14.32	14.32	14.19	14.19	41,432	-0.10(-0.67%)
Nov 19, 2003	14.23	14.23	14.22	14.28	36,127	+0.10(+0.67%)
Nov 18, 2003	14.38	14.39	14.19	14.19	99,034	-0.06(-0.42%)
Nov 17, 2003	14.21	14.25	14.19	14.25	26,779	-0.16(-1.13%)
Nov 14, 2003	14.57	14.65	14.35	14.41	13,642	-0.07(-0.46%)
Nov 13, 2003	14.49	14.58	14.48	14.48	17,179	+0.02(+0.11%)
Nov 12, 2003	14.38	14.46	14.38	14.46	30,316	+0.24(+1.70%)
Nov 11, 2003	14.20	14.31	14.20	14.22	39,664	-0.11(-0.77%)
Nov 10, 2003	14.46	14.46	14.32	14.33	25,011	-0.12(-0.82%)
Nov 07, 2003	14.50	14.55	14.45	14.45	34,106	-0.06(-0.38%)
Nov 06, 2003	14.41	14.54	14.32	14.50	20,968	+0.13(+0.94%)
Nov 05, 2003	14.45	14.37	14.32	14.37	23,747	-0.06(-0.41%)
Nov 04, 2003	14.45	14.45	14.43	14.43	7,882	-0.06(-0.41%)
Nov 03, 2003	14.49	14.51	14.49	14.49	39,462	+0.15(+1.02%)
Oct 31, 2003	14.44	14.44	14.34	14.34	16,421	-0.07(-0.47%)
Oct 30, 2003	14.33	14.41	14.33	14.41	189,478	+0.01(+0.08%)
Oct 29, 2003	14.26	14.40	14.26	14.40	52,043	+0.15(+1.03%)
Oct 28, 2003	14.17	14.28	14.17	14.25	52,801	+0.19(+1.32%)
Oct 27, 2003	14.13	14.13	14.03	14.06	58,612	+0.16(+1.14%)
Oct 24, 2003	13.98	14.01	13.85	13.91	8,842	-0.21(-1.46%)
Oct 23, 2003	14.02	14.13	14.01	14.11	26,526	-0.02(-0.14%)
Oct 22, 2003	14.22	14.23	14.08	14.13	27,032	-0.22(-1.52%)
Oct 21, 2003	14.29	14.38	14.23	14.35	18,442	+0.10(+0.72%)
Oct 20, 2003	14.18	14.25	14.18	14.25	71,496	+0.04(+0.31%)
Oct 17, 2003	14.19	14.25	14.19	14.20	13,895	-0.16(-1.10%)
Oct 16, 2003	14.30	14.36	14.30	14.36	18,442	+0.06(+0.42%)
Oct 15, 2003	14.33	14.37	14.30	14.30	24,758	-0.03(-0.19%)
Oct 14, 2003	14.22	14.33	14.22	14.33	28,042	+0.02(+0.17%)
Oct 13, 2003	14.23	14.36	14.23	14.30	39,916	+0.13(+0.89%)
Oct 10, 2003	14.22	14.24	14.18	14.18	26,274	-0.05(-0.36%)
Oct 09, 2003	14.27	14.27	14.27	14.23	140,972	+0.06(+0.42%)
Oct 08, 2003	14.21	14.21	14.13	14.17	31,579	+0.03(+0.22%)
Oct 07, 2003	14.07	14.25	14.03	14.14	28,800	-0.03(-0.22%)
Oct 06, 2003	14.17	14.19	14.09	14.17	42,190	+0.07(+0.48%)
Oct 03, 2003	14.20	14.23	14.07	14.10	86,149	+0.15(+1.11%)
Oct 02, 2003	13.90	13.95	13.89	13.95	74,022	+0.04(+0.28%)

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.