Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	19.91	19.95	19.47	19.50	217,685	-0.44(-2.22%)
Dec 30, 2003	19.72	19.96	19.69	19.94	149,717	+0.12(+0.62%)
Dec 29, 2003	19.64	19.86	19.71	19.82	190,645	+0.18(+0.92%)
Dec 26, 2003	19.36	19.65	19.28	19.64	145,509	+0.32(+1.65%)
Dec 24, 2003	19.29	19.36	19.26	19.32	73,648	+0.04(+0.20%)
Dec 23, 2003	19.20	19.33	19.10	19.28	188,436	+0.06(+0.32%)
Dec 22, 2003	19.25	19.25	18.99	19.22	130,358	-0.03(-0.15%)
Dec 19, 2003	18.98	19.31	18.91	19.25	218,842	+0.27(+1.40%)
Dec 18, 2003	18.84	19.01	18.84	18.98	216,948	+0.12(+0.63%)
Dec 17, 2003	18.79	18.90	18.77	18.86	157,082	+0.00(+0.00%)
Dec 16, 2003	18.70	18.86	18.70	18.86	145,509	+0.07(+0.35%)
Dec 15, 2003	18.80	18.89	18.71	18.80	236,518	+0.10(+0.51%)
Dec 12, 2003	18.63	18.77	18.64	18.70	117,312	+0.07(+0.38%)
Dec 11, 2003	18.84	18.94	18.63	18.63	211,898	+0.03(+0.15%)
Dec 10, 2003	18.53	18.64	18.50	18.60	122,046	+0.09(+0.46%)
Dec 09, 2003	18.59	18.66	18.54	18.51	126,360	-0.03(-0.15%)
Dec 08, 2003	18.62	18.72	18.53	18.54	266,504	+0.14(+0.77%)
Dec 05, 2003	18.59	18.64	18.54	18.40	87,116	-0.16(-0.84%)
Dec 04, 2003	18.39	18.58	18.32	18.56	143,089	+0.20(+1.11%)
Dec 03, 2003	18.56	18.66	18.35	18.35	121,520	-0.21(-1.13%)
Dec 02, 2003	18.75	18.76	18.51	18.56	124,466	-0.09(-0.51%)
Dec 01, 2003	18.60	18.66	18.39	18.66	141,300	+0.15(+0.82%)
Nov 28, 2003	18.41	18.54	18.40	18.51	68,177	+0.11(+0.59%)
Nov 26, 2003	18.37	18.55	18.37	18.40	100,478	+0.11(+0.60%)
Nov 25, 2003	18.14	18.28	17.85	18.29	155,820	+0.14(+0.79%)
Nov 24, 2003	18.11	18.36	18.03	18.14	215,370	+0.13(+0.74%)
Nov 21, 2003	17.82	18.13	17.92	18.01	171,286	+0.19(+1.07%)
Nov 20, 2003	17.75	17.93	17.73	17.82	244,093	-0.00(-0.03%)
Nov 19, 2003	17.51	17.87	17.43	17.83	246,724	+0.37(+2.12%)
Nov 18, 2003	17.74	17.75	17.44	17.46	192,434	-0.25(-1.40%)
Nov 17, 2003	17.45	17.75	17.40	17.70	251,037	-0.10(-0.53%)
Nov 14, 2003	18.25	18.37	17.91	17.80	248,197	-0.40(-2.19%)
Nov 13, 2003	18.26	18.32	18.13	18.20	78,067	-0.07(-0.36%)
Nov 12, 2003	17.96	18.26	17.92	18.26	113,208	+0.21(+1.16%)
Nov 11, 2003	18.13	18.13	17.91	18.05	107,106	-0.15(-0.81%)
Nov 10, 2003	18.22	18.23	18.06	18.20	138,880	+0.03(+0.16%)
Nov 07, 2003	18.33	18.35	18.13	18.17	110,473	+0.00(+0.00%)
Nov 06, 2003	18.18	18.39	18.16	18.17	183,912	+0.10(+0.58%)
Nov 05, 2003	18.01	18.05	17.96	18.07	130,148	+0.18(+0.98%)
Nov 04, 2003	18.01	18.08	17.96	17.89	167,989	-0.08(-0.45%)
Nov 03, 2003	17.52	18.05	17.51	17.97	129,193	+0.45(+2.58%)
Oct 31, 2003	17.25	17.68	17.25	17.52	207,374	+0.14(+0.79%)
Oct 30, 2003	17.58	17.71	17.36	17.38	157,924	-0.01(-0.05%)
Oct 29, 2003	17.44	17.70	17.34	17.39	165,184	-0.07(-0.41%)
Oct 28, 2003	17.44	17.46	17.27	17.46	106,580	+0.06(+0.36%)
Oct 27, 2003	17.30	17.51	17.23	17.40	100,793	+0.05(+0.27%)
Oct 24, 2003	17.54	17.56	17.27	17.36	114,787	-0.21(-1.22%)
Oct 23, 2003	17.45	17.61	17.27	17.57	105,423	+0.07(+0.41%)
Oct 22, 2003	17.59	17.67	17.46	17.50	147,403	-0.16(-0.89%)
Oct 21, 2003	17.84	17.94	17.60	17.65	126,571	-0.21(-1.20%)
Oct 20, 2003	17.75	17.92	17.55	17.87	207,479	+0.19(+1.10%)
Oct 17, 2003	17.70	17.82	17.58	17.67	265,031	-0.21(-1.17%)
Oct 16, 2003	18.20	18.23	17.81	17.88	149,612	-0.29(-1.62%)
Oct 15, 2003	18.37	18.42	18.18	18.18	162,448	-0.20(-1.11%)
Oct 14, 2003	18.22	18.49	18.31	18.38	130,043	+0.17(+0.91%)
Oct 13, 2003	17.98	18.30	17.98	18.22	220,210	+0.17(+0.95%)
Oct 10, 2003	18.04	18.05	17.94	18.04	143,931	+0.01(+0.05%)
Oct 09, 2003	17.87	18.06	17.87	18.03	160,554	+0.13(+0.72%)
Oct 08, 2003	18.06	18.06	18.06	17.91	126,676	-0.15(-0.84%)
Oct 07, 2003	18.03	18.06	18.02	18.06	215,686	+0.05(+0.29%)
Oct 06, 2003	18.15	18.15	17.94	18.01	138,565	-0.15(-0.81%)
Oct 03, 2003	17.81	18.19	17.81	18.15	293,228	+0.43(+2.41%)
Oct 02, 2003	17.71	17.74	17.65	17.73	195,064	+0.08(+0.43%)

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.