Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	18.44	18.45	18.30	18.37	51,415	+0.01(+0.05%)
Dec 30, 2003	18.40	18.40	18.40	18.36	222,902	-0.01(-0.03%)
Dec 29, 2003	18.28	18.37	18.18	18.37	184,028	+0.12(+0.65%)
Dec 26, 2003	18.19	18.26	18.17	18.25	199,390	+0.03(+0.18%)
Dec 24, 2003	18.23	18.25	18.16	18.22	86,841	-0.01(-0.05%)
Dec 23, 2003	18.17	18.23	18.09	18.23	185,595	+0.18(+1.03%)
Dec 22, 2003	17.97	18.11	17.27	18.04	267,420	+0.07(+0.37%)
Dec 19, 2003	17.92	17.99	17.87	17.97	368,996	+0.06(+0.32%)
Dec 18, 2003	17.81	17.92	17.71	17.92	286,858	+0.21(+1.21%)
Dec 17, 2003	17.70	17.70	17.56	17.70	211,616	+0.05(+0.31%)
Dec 16, 2003	17.69	17.69	17.57	17.65	135,434	+0.04(+0.24%)
Dec 15, 2003	17.74	17.74	17.59	17.61	64,268	+0.01(+0.05%)
Dec 12, 2003	17.68	17.64	17.53	17.60	176,817	-0.08(-0.45%)
Dec 11, 2003	17.62	17.73	17.62	17.68	106,278	+0.10(+0.56%)
Dec 10, 2003	17.58	17.68	17.56	17.58	80,571	-0.06(-0.33%)
Dec 09, 2003	17.79	17.78	17.58	17.64	125,402	-0.15(-0.84%)
Dec 08, 2003	17.69	17.79	17.65	17.79	76,182	+0.11(+0.63%)
Dec 05, 2003	17.63	17.79	17.59	17.67	72,733	+0.03(+0.18%)
Dec 04, 2003	17.55	17.64	17.50	17.64	93,111	+0.10(+0.58%)
Dec 03, 2003	17.66	17.68	17.56	17.54	142,958	-0.08(-0.47%)
Dec 02, 2003	17.61	17.64	17.59	17.62	81,511	+0.08(+0.44%)
Dec 01, 2003	17.52	17.62	17.49	17.55	145,780	+0.11(+0.66%)
Nov 28, 2003	17.45	17.53	17.43	17.43	32,918	-0.02(-0.09%)
Nov 26, 2003	17.43	17.43	17.36	17.45	43,577	+0.06(+0.35%)
Nov 25, 2003	17.25	17.40	17.25	17.39	77,436	+0.09(+0.50%)
Nov 24, 2003	17.16	17.30	17.16	17.30	138,569	+0.30(+1.76%)
Nov 21, 2003	17.04	17.05	16.94	17.00	92,170	-0.04(-0.22%)
Nov 20, 2003	16.93	17.20	16.93	17.04	62,387	-0.02(-0.11%)
Nov 19, 2003	17.22	17.22	16.95	17.06	56,744	+0.14(+0.81%)
Nov 18, 2003	17.16	17.19	16.91	16.92	130,105	-0.21(-1.21%)
Nov 17, 2003	17.08	17.15	17.03	17.13	106,905	-0.12(-0.68%)
Nov 14, 2003	17.36	17.38	17.25	17.25	246,415	-0.01(-0.04%)
Nov 13, 2003	17.34	17.34	17.23	17.25	96,559	-0.01(-0.04%)
Nov 12, 2003	17.22	17.32	17.22	17.26	270,555	-0.00(-0.02%)
Nov 11, 2003	17.21	17.27	17.19	17.26	218,200	-0.02(-0.11%)
Nov 10, 2003	17.27	17.30	17.22	17.28	454,584	+0.01(+0.04%)
Nov 07, 2003	17.37	17.37	17.22	17.28	330,435	-0.05(-0.31%)
Nov 06, 2003	17.26	17.33	17.22	17.33	80,257	-0.01(-0.06%)
Nov 05, 2003	17.43	17.34	17.20	17.34	78,376	+0.05(+0.28%)
Nov 04, 2003	17.43	17.44	17.29	17.29	83,756	-0.20(-1.15%)
Nov 03, 2003	17.40	17.50	17.40	17.49	147,714	+0.17(+0.99%)
Oct 31, 2003	17.42	17.42	17.31	17.32	981,274	+0.03(+0.18%)
Oct 30, 2003	17.30	17.37	17.26	17.29	36,053	+0.06(+0.37%)
Oct 29, 2003	17.15	17.33	17.15	17.22	100,008	+0.02(+0.09%)
Oct 28, 2003	17.30	17.30	17.27	17.21	73,046	-0.06(-0.37%)
Oct 27, 2003	17.28	17.39	17.21	17.27	93,738	+0.05(+0.28%)
Oct 24, 2003	17.18	17.25	17.13	17.22	53,609	-0.04(-0.22%)
Oct 23, 2003	17.19	17.28	17.13	17.26	126,970	+0.06(+0.35%)
Oct 22, 2003	17.21	17.31	17.18	17.20	195,627	-0.11(-0.63%)
Oct 21, 2003	17.21	17.35	17.27	17.31	67,403	+0.10(+0.59%)
Oct 20, 2003	17.15	17.27	17.16	17.21	73,360	-0.01(-0.07%)
Oct 17, 2003	17.31	17.35	17.31	17.22	71,792	-0.02(-0.11%)
Oct 16, 2003	17.24	17.30	17.17	17.24	82,765	+0.05(+0.28%)
Oct 15, 2003	17.38	17.50	17.16	17.19	628,893	-0.19(-1.06%)
Oct 14, 2003	17.33	17.38	17.25	17.38	668,081	+0.07(+0.42%)
Oct 13, 2003	17.26	17.32	17.26	17.30	50,788	+0.01(+0.06%)
Oct 10, 2003	17.40	17.40	17.21	17.29	122,267	-0.02(-0.13%)
Oct 09, 2003	17.32	17.33	16.98	17.32	397,839	+0.02(+0.09%)
Oct 08, 2003	17.38	17.44	17.23	17.30	826,716	-0.06(-0.37%)
Oct 07, 2003	17.34	17.39	17.24	17.36	440,789	-0.10(-0.55%)
Oct 06, 2003	17.40	17.46	17.37	17.46	78,063	+0.14(+0.81%)
Oct 03, 2003	17.42	17.50	17.32	17.32	335,451	+0.01(+0.07%)
Oct 02, 2003	17.19	17.36	17.19	17.31	264,599	+0.08(+0.48%)

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.