Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.93	17.93	17.82	17.92	7,299	+0.04(+0.20%)
Dec 30, 2003	17.90	18.15	17.79	17.88	24,241	+0.15(+0.82%)
Dec 29, 2003	17.86	17.86	17.79	17.74	11,982	-0.15(-0.81%)
Dec 26, 2003	17.90	17.90	17.88	17.88	3,167	+0.09(+0.53%)
Dec 24, 2003	17.79	17.88	17.79	17.79	6,611	-0.01(-0.04%)
Dec 23, 2003	18.04	18.15	17.80	17.80	6,060	-0.26(-1.45%)
Dec 22, 2003	18.27	18.27	18.05	18.06	7,437	-0.20(-1.11%)
Dec 19, 2003	17.97	18.44	17.72	18.26	15,288	+0.21(+1.17%)
Dec 18, 2003	18.01	18.13	18.01	18.05	1,652	+0.18(+1.02%)
Dec 17, 2003	18.03	18.03	17.87	17.87	826	-0.15(-0.85%)
Dec 16, 2003	17.72	18.04	17.72	18.02	18,456	+0.31(+1.76%)
Dec 15, 2003	17.39	17.71	17.32	17.71	11,156	+0.38(+2.18%)
Dec 12, 2003	17.20	17.37	17.20	17.33	5,647	+0.20(+1.19%)
Dec 11, 2003	17.10	17.16	16.97	17.13	9,228	+0.14(+0.81%)
Dec 10, 2003	16.99	16.99	16.99	16.99	1,652	+0.04(+0.21%)
Dec 09, 2003	16.95	16.95	16.93	16.95	3,305	-0.04(-0.26%)
Dec 08, 2003	17.10	17.11	17.01	17.00	95,449	-0.10(-0.59%)
Dec 05, 2003	17.21	17.21	17.10	17.10	1,652	-0.14(-0.80%)
Dec 04, 2003	17.16	17.16	17.03	17.24	86,496	+0.01(+0.04%)
Dec 03, 2003	16.95	17.32	16.95	17.23	5,509	+0.20(+1.19%)
Dec 02, 2003	16.84	17.10	16.84	17.03	6,198	+0.19(+1.12%)
Dec 01, 2003	16.92	16.95	16.87	16.84	36,912	-0.04(-0.26%)
Nov 28, 2003	16.88	16.88	16.88	16.88	33,331	+0.01(+0.04%)
Nov 26, 2003	16.70	16.87	16.70	16.87	48,344	+0.10(+0.61%)
Nov 25, 2003	16.41	16.89	16.41	16.77	71,208	+0.48(+2.94%)
Nov 24, 2003	16.05	16.29	16.03	16.29	112,941	+0.25(+1.54%)
Nov 21, 2003	16.02	16.05	15.97	16.05	38,840	+0.03(+0.18%)
Nov 20, 2003	16.02	16.02	16.02	16.02	6,060	-0.09(-0.59%)
Nov 19, 2003	16.05	16.12	16.05	16.11	4,407	+0.07(+0.41%)
Nov 18, 2003	15.98	16.12	15.97	16.05	163,352	+0.07(+0.45%)
Nov 17, 2003	15.97	15.97	15.59	15.97	41,044	-0.01(-0.05%)
Nov 14, 2003	15.98	16.02	15.98	15.98	30,026	-0.03(-0.18%)
Nov 13, 2003	16.03	16.04	16.01	16.01	23,139	-0.04(-0.23%)
Nov 12, 2003	16.05	16.05	16.02	16.05	26,720	+0.00(+0.00%)
Nov 11, 2003	16.05	16.05	16.02	16.05	52,338	-0.01(-0.05%)
Nov 10, 2003	16.05	16.07	16.03	16.05	75,753	+0.01(+0.05%)
Nov 07, 2003	15.97	15.97	15.97	16.05	95,311	+0.09(+0.59%)
Nov 06, 2003	16.09	16.09	15.94	15.95	52,752	-0.20(-1.21%)
Nov 05, 2003	16.12	16.15	16.09	16.15	3,994	-0.04(-0.22%)
Nov 04, 2003	16.33	16.33	16.26	16.18	8,700	-0.12(-0.71%)
Nov 03, 2003	16.23	16.39	16.23	16.30	45,039	+0.07(+0.45%)
Oct 31, 2003	15.86	16.25	15.86	16.23	9,503	+0.33(+2.05%)
Oct 30, 2003	15.97	15.97	15.90	15.90	19,558	-0.03(-0.18%)
Oct 29, 2003	16.23	16.29	15.75	15.93	31,954	-0.28(-1.75%)
Oct 28, 2003	16.15	16.21	16.11	16.21	3,030	+0.13(+0.81%)
Oct 27, 2003	16.15	16.22	16.05	16.08	3,718	-0.12(-0.76%)
Oct 24, 2003	16.26	16.26	16.14	16.21	2,341	-0.07(-0.40%)
Oct 23, 2003	16.34	16.36	16.27	16.27	1,652	-0.11(-0.66%)
Oct 22, 2003	16.91	16.91	16.37	16.38	11,569	-0.60(-3.51%)
Oct 21, 2003	17.07	17.09	17.00	16.97	23,414	-0.09(-0.51%)
Oct 20, 2003	17.32	17.32	17.06	17.06	21,486	-0.39(-2.25%)
Oct 17, 2003	17.45	17.45	17.45	17.45	413	+0.15(+0.88%)
Oct 16, 2003	17.28	17.30	17.28	17.30	1,239	+0.23(+1.32%)
Oct 15, 2003	17.09	17.08	17.07	17.08	36,086	-0.01(-0.08%)
Oct 14, 2003	17.13	17.13	17.09	17.09	6,611	+0.28(+1.68%)
Oct 13, 2003	16.79	16.84	16.79	16.81	11,982	+0.04(+0.26%)
Oct 10, 2003	16.76	16.76	16.76	16.76	0	+0.00(+0.00%)
Oct 09, 2003	16.91	16.95	16.76	16.76	43,386	-0.24(-1.41%)
Oct 08, 2003	17.53	17.53	16.97	17.00	13,635	-0.47(-2.70%)
Oct 07, 2003	17.48	17.48	17.48	17.48	0	-0.01(-0.08%)
Oct 06, 2003	17.48	17.49	17.48	17.49	826	+0.07(+0.37%)
Oct 03, 2003	17.42	17.42	17.42	17.42	1,652	-0.11(-0.62%)
Oct 02, 2003	17.64	17.64	17.64	17.53	1,377	-0.04(-0.21%)

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.