Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.43	16.43	16.18	16.33	27,100	+0.23(+1.43%)
Dec 30, 2003	16.25	16.25	16.05	16.10	4,909	-0.15(-0.92%)
Dec 29, 2003	16.55	16.55	16.07	16.25	8,500	-0.23(-1.40%)
Dec 26, 2003	16.48	16.48	16.48	16.48	0	+0.00(+0.00%)
Dec 24, 2003	16.66	16.66	16.48	16.48	1,235	+0.13(+0.80%)
Dec 23, 2003	16.72	16.72	15.55	16.35	45,202	-0.36(-2.15%)
Dec 22, 2003	16.36	16.86	15.72	16.71	14,800	+0.59(+3.66%)
Dec 19, 2003	16.75	16.98	16.12	16.12	3,674	-0.18(-1.10%)
Dec 18, 2003	16.20	16.88	15.89	16.30	10,800	+0.42(+2.64%)
Dec 17, 2003	16.39	16.39	15.88	15.88	7,820	-0.12(-0.75%)
Dec 16, 2003	15.40	16.00	15.40	16.00	14,853	+0.40(+2.56%)
Dec 15, 2003	15.71	16.20	15.43	15.60	7,320	-0.60(-3.70%)
Dec 12, 2003	16.80	16.80	15.69	16.20	20,488	-0.80(-4.71%)
Dec 11, 2003	17.12	17.12	17.00	17.00	2,800	+0.10(+0.59%)
Dec 10, 2003	17.93	17.95	16.85	16.90	7,399	-0.35(-2.03%)
Dec 09, 2003	17.15	17.25	17.15	17.25	5,065	+0.10(+0.58%)
Dec 08, 2003	17.67	17.67	17.15	17.15	3,500	-0.43(-2.45%)
Dec 05, 2003	17.49	17.49	17.25	17.58	6,875	+0.09(+0.51%)
Dec 04, 2003	17.44	17.50	17.43	17.49	24,342	-0.01(-0.06%)
Dec 03, 2003	17.60	17.79	17.50	17.50	54,992	-0.10(-0.57%)
Dec 02, 2003	17.02	17.99	16.94	17.60	80,640	+0.60(+3.53%)
Dec 01, 2003	16.52	17.00	16.27	17.00	22,500	+0.00(+0.00%)
Nov 28, 2003	16.20	17.00	16.20	17.00	39,966	+0.60(+3.66%)
Nov 26, 2003	16.40	16.40	16.01	16.40	3,476	-0.00(-0.01%)
Nov 25, 2003	15.75	16.40	15.75	16.40	71,095	+1.05(+6.84%)
Nov 24, 2003	15.97	16.20	15.35	15.35	15,870	-0.85(-5.25%)
Nov 21, 2003	16.20	16.20	16.20	16.20	1,300	-0.10(-0.61%)
Nov 20, 2003	16.30	16.30	16.30	16.30	100	-0.00(-0.01%)
Nov 19, 2003	16.30	16.30	16.00	16.30	6,945	+0.20(+1.24%)
Nov 18, 2003	16.00	16.90	15.84	16.10	64,017	+0.10(+0.63%)
Nov 17, 2003	15.30	16.00	15.30	16.00	1,500	+0.20(+1.27%)
Nov 14, 2003	15.50	16.00	15.00	15.80	26,308	+0.41(+2.66%)
Nov 13, 2003	15.00	15.39	15.00	15.39	69,152	+0.24(+1.58%)
Nov 12, 2003	15.62	15.90	14.95	15.15	127,650	+0.10(+0.66%)
Nov 11, 2003	15.90	15.90	15.05	15.05	6,500	-0.85(-5.35%)
Nov 10, 2003	15.85	15.96	15.80	15.90	3,200	-0.05(-0.31%)
Nov 07, 2003	16.00	16.49	15.85	15.95	16,975	+0.11(+0.69%)
Nov 06, 2003	16.00	16.10	15.25	15.84	5,526	-0.36(-2.22%)
Nov 05, 2003	16.25	16.50	16.20	16.20	75,916	-0.20(-1.22%)
Nov 04, 2003	16.40	16.40	16.00	16.40	44,855	+0.40(+2.50%)
Nov 03, 2003	16.50	16.50	15.95	16.00	20,300	+0.00(+0.00%)
Oct 31, 2003	16.50	16.50	15.95	16.00	38,900	+0.00(+0.00%)
Oct 30, 2003	16.15	16.40	16.00	16.00	8,900	-0.15(-0.93%)
Oct 29, 2003	15.05	16.20	14.97	16.15	72,550	+1.18(+7.88%)
Oct 28, 2003	14.95	14.97	14.95	14.97	500	-0.08(-0.52%)
Oct 27, 2003	15.30	15.30	14.90	15.05	34,900	-0.15(-0.99%)
Oct 24, 2003	15.20	15.20	15.20	15.20	100	+0.35(+2.36%)
Oct 23, 2003	15.10	15.25	14.85	14.85	3,100	-0.40(-2.62%)
Oct 22, 2003	14.76	15.39	14.75	15.25	79,800	+0.45(+3.04%)
Oct 21, 2003	15.08	15.08	14.80	14.80	5,200	-0.33(-2.18%)
Oct 20, 2003	15.13	15.13	15.05	15.13	1,400	+0.13(+0.87%)
Oct 17, 2003	15.07	15.50	15.00	15.00	2,700	+0.00(+0.00%)
Oct 16, 2003	15.26	15.00	15.00	15.00	3,600	-0.26(-1.70%)
Oct 15, 2003	15.55	15.60	15.26	15.26	32,176	+0.00(+0.00%)
Oct 14, 2003	15.36	15.50	15.14	15.26	7,200	+0.09(+0.59%)
Oct 13, 2003	15.40	15.40	15.13	15.17	10,000	+0.16(+1.07%)
Oct 10, 2003	15.40	15.40	15.00	15.01	2,200	-0.11(-0.73%)
Oct 09, 2003	14.99	15.40	14.50	15.12	141,800	+0.87(+6.11%)
Oct 08, 2003	15.44	15.44	14.25	14.25	28,500	-0.47(-3.19%)
Oct 07, 2003	15.60	15.60	14.72	14.72	15,268	-0.53(-3.48%)
Oct 06, 2003	15.43	15.75	15.25	15.25	25,200	+0.05(+0.33%)
Oct 03, 2003	15.75	15.90	15.20	15.20	34,600	-0.10(-0.65%)
Oct 02, 2003	15.75	15.75	15.30	15.30	8,200	+0.00(+0.00%)

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.