Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	17.26	17.26	17.25	17.25	3,825	-0.01(-0.04%)
Dec 30, 2003	17.29	17.29	17.26	17.26	3,678	-0.01(-0.08%)
Dec 29, 2003	17.26	17.27	17.25	17.27	1,324	+0.01(+0.08%)
Dec 26, 2003	17.26	17.26	17.26	17.26	735	-0.01(-0.04%)
Dec 24, 2003	17.26	17.27	17.26	17.27	2,060	+0.01(+0.08%)
Dec 23, 2003	17.24	17.25	17.24	17.25	1,471	+0.02(+0.12%)
Dec 22, 2003	17.21	17.26	17.21	17.23	8,976	-0.03(-0.16%)
Dec 19, 2003	17.21	17.26	17.21	17.26	7,210	+0.05(+0.28%)
Dec 18, 2003	17.23	17.23	17.21	17.21	11,919	+0.03(+0.16%)
Dec 17, 2003	17.26	17.27	17.23	17.19	15,892	-0.10(-0.55%)
Dec 16, 2003	17.27	17.27	17.23	17.28	7,798	+0.03(+0.16%)
Dec 15, 2003	17.26	17.26	17.25	17.25	8,240	+0.00(+0.00%)
Dec 12, 2003	17.23	17.25	17.23	17.25	4,414	+0.03(+0.20%)
Dec 11, 2003	17.19	17.25	17.19	17.22	3,825	-0.28(-1.59%)
Dec 10, 2003	17.50	17.56	17.47	17.50	12,507	-0.05(-0.27%)
Dec 09, 2003	17.55	17.55	17.55	17.55	0	+0.00(+0.00%)
Dec 08, 2003	17.53	17.53	17.53	17.55	3,973	+0.05(+0.27%)
Dec 05, 2003	17.53	17.53	17.53	17.50	4,120	+0.00(+0.00%)
Dec 04, 2003	17.48	17.55	17.44	17.50	10,300	-0.03(-0.19%)
Dec 03, 2003	17.49	17.49	17.49	17.53	13,979	-0.03(-0.19%)
Dec 02, 2003	17.55	17.57	17.53	17.57	27,222	-0.05(-0.27%)
Dec 01, 2003	17.57	17.61	17.57	17.61	7,798	+0.01(+0.08%)
Nov 28, 2003	17.53	17.60	17.50	17.60	2,943	+0.07(+0.39%)
Nov 26, 2003	17.51	17.53	17.51	17.53	7,946	+0.00(+0.00%)
Nov 25, 2003	17.53	17.55	17.46	17.53	4,561	+0.08(+0.47%)
Nov 24, 2003	17.48	17.48	17.44	17.45	10,741	-0.07(-0.43%)
Nov 21, 2003	17.53	17.53	17.53	17.53	2,648	+0.01(+0.08%)
Nov 20, 2003	17.51	17.51	17.51	17.51	14,862	+0.01(+0.08%)
Nov 19, 2003	17.43	17.51	17.43	17.50	8,829	+0.08(+0.47%)
Nov 18, 2003	17.42	17.42	17.42	17.42	11,477	-0.05(-0.27%)
Nov 17, 2003	17.46	17.47	17.46	17.47	22,366	+0.05(+0.31%)
Nov 14, 2003	17.34	17.42	17.33	17.41	19,423	+0.08(+0.47%)
Nov 13, 2003	17.32	17.38	17.32	17.33	13,979	+0.03(+0.16%)
Nov 12, 2003	17.31	17.39	17.30	17.30	5,738	-0.01(-0.08%)
Nov 11, 2003	17.30	17.33	16.62	17.32	13,832	-0.07(-0.43%)
Nov 10, 2003	17.31	17.36	17.31	17.39	3,825	+0.07(+0.43%)
Nov 07, 2003	17.32	17.32	17.32	17.32	8,681	-0.05(-0.27%)
Nov 06, 2003	17.38	17.38	17.36	17.36	3,090	-0.03(-0.16%)
Nov 05, 2003	17.36	17.39	17.39	17.39	1,471	+0.03(+0.20%)
Nov 04, 2003	17.36	17.36	17.36	17.36	3,621	-0.02(-0.12%)
Nov 03, 2003	17.36	17.38	17.36	17.38	16,627	+0.07(+0.39%)
Oct 31, 2003	17.31	17.31	17.31	17.31	0	+0.00(+0.00%)
Oct 30, 2003	17.26	17.26	17.26	17.31	1,912	-0.01(-0.08%)
Oct 29, 2003	17.33	17.33	17.24	17.32	7,651	+0.03(+0.16%)
Oct 28, 2003	17.23	17.25	17.23	17.30	16,480	+0.04(+0.24%)
Oct 27, 2003	17.23	17.36	17.23	17.25	10,447	-0.04(-0.24%)
Oct 24, 2003	17.26	17.33	17.23	17.30	11,772	+0.02(+0.12%)
Oct 23, 2003	17.33	17.34	17.27	17.27	6,768	-0.05(-0.31%)
Oct 22, 2003	17.22	17.33	17.22	17.33	11,330	+0.05(+0.31%)
Oct 21, 2003	17.23	17.27	17.23	17.27	6,327	+0.01(+0.08%)
Oct 20, 2003	17.26	17.26	17.26	17.26	735	-0.02(-0.12%)
Oct 17, 2003	17.23	17.28	17.23	17.28	5,886	+0.05(+0.32%)
Oct 16, 2003	17.23	17.23	17.23	17.23	5,886	+0.01(+0.08%)
Oct 15, 2003	17.26	17.27	17.21	17.21	5,886	-0.06(-0.35%)
Oct 14, 2003	17.33	17.33	17.26	17.27	7,651	-0.15(-0.86%)
Oct 13, 2003	17.40	17.42	17.40	17.42	8,534	+0.10(+0.55%)
Oct 10, 2003	17.33	17.33	17.33	17.33	2,207	+0.07(+0.39%)
Oct 09, 2003	17.36	17.36	17.21	17.26	8,829	-0.12(-0.66%)
Oct 08, 2003	17.38	17.38	17.33	17.38	1,618	-0.02(-0.12%)
Oct 07, 2003	17.32	17.40	17.34	17.40	9,417	+0.07(+0.43%)
Oct 06, 2003	17.31	17.31	17.31	17.32	6,180	+0.06(+0.35%)
Oct 03, 2003	17.27	17.27	17.26	17.26	3,825	+0.01(+0.04%)
Oct 02, 2003	17.30	17.30	17.25	17.25	6,327	-0.01(-0.04%)

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.