Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	16.29	16.34	15.89	15.89	246,247	-0.45(-2.76%)
Dec 30, 2003	16.25	16.35	16.21	16.34	145,454	+0.05(+0.32%)
Dec 29, 2003	16.22	16.34	16.21	16.29	206,327	+0.07(+0.40%)
Dec 26, 2003	16.18	16.27	16.18	16.22	83,051	+0.10(+0.61%)
Dec 24, 2003	16.18	16.24	16.08	16.12	153,101	-0.05(-0.28%)
Dec 23, 2003	15.98	16.17	15.95	16.17	410,972	+0.29(+1.85%)
Dec 22, 2003	15.84	15.97	15.64	15.87	686,738	+0.08(+0.54%)
Dec 19, 2003	15.91	16.01	15.76	15.79	705,092	-0.12(-0.78%)
Dec 18, 2003	15.99	15.99	15.90	15.91	426,420	-0.07(-0.45%)
Dec 17, 2003	16.02	16.02	16.01	15.99	358,511	-0.10(-0.61%)
Dec 16, 2003	15.89	16.10	15.89	16.08	339,392	+0.14(+0.90%)
Dec 15, 2003	16.23	16.25	15.94	15.94	363,099	-0.13(-0.81%)
Dec 12, 2003	16.02	16.07	15.99	16.07	340,922	+0.07(+0.41%)
Dec 11, 2003	16.01	16.15	15.90	16.01	338,322	+0.07(+0.41%)
Dec 10, 2003	16.04	16.07	15.94	15.94	242,270	-0.13(-0.81%)
Dec 09, 2003	16.22	16.27	16.04	16.07	450,739	-0.15(-0.93%)
Dec 08, 2003	16.17	16.25	16.11	16.22	230,646	+0.14(+0.89%)
Dec 05, 2003	16.12	16.17	16.04	16.08	216,116	+0.00(+0.00%)
Dec 04, 2003	16.00	16.09	15.97	16.08	250,529	+0.09(+0.57%)
Dec 03, 2003	16.25	16.25	15.98	15.99	215,351	-0.27(-1.65%)
Dec 02, 2003	16.21	16.29	16.16	16.25	220,398	+0.07(+0.40%)
Dec 01, 2003	16.12	16.21	16.14	16.19	319,968	+0.07(+0.45%)
Nov 28, 2003	16.05	16.20	16.02	16.12	121,594	-0.03(-0.20%)
Nov 26, 2003	16.21	16.24	16.10	16.15	173,290	-0.03(-0.20%)
Nov 25, 2003	16.10	16.18	16.10	16.18	225,140	-0.01(-0.08%)
Nov 24, 2003	15.97	16.20	15.97	16.20	271,636	+0.27(+1.72%)
Nov 21, 2003	15.97	15.96	15.89	15.92	238,905	-0.05(-0.33%)
Nov 20, 2003	16.01	16.06	15.91	15.97	2,068,017	-0.03(-0.16%)
Nov 19, 2003	15.95	16.08	15.96	16.00	229,881	+0.05(+0.33%)
Nov 18, 2003	16.14	16.20	15.95	15.95	218,104	-0.20(-1.26%)
Nov 17, 2003	16.00	16.18	15.95	16.15	260,012	+0.01(+0.08%)
Nov 14, 2003	16.27	16.27	16.10	16.14	250,223	-0.02(-0.12%)
Nov 13, 2003	16.08	16.16	16.05	16.16	267,201	+0.08(+0.49%)
Nov 12, 2003	15.93	16.16	15.93	16.08	322,415	+0.18(+1.15%)
Nov 11, 2003	16.04	16.05	15.89	15.89	173,596	+0.01(+0.04%)
Nov 10, 2003	16.02	16.02	15.87	15.89	268,118	-0.08(-0.53%)
Nov 07, 2003	16.05	16.12	15.97	15.97	233,858	-0.01(-0.04%)
Nov 06, 2003	16.05	16.05	15.97	15.98	219,175	-0.03(-0.16%)
Nov 05, 2003	16.12	16.15	15.95	16.01	284,943	-0.05(-0.33%)
Nov 04, 2003	16.10	16.14	16.00	16.06	238,715	-0.05(-0.32%)
Nov 03, 2003	16.08	16.15	15.97	16.11	370,135	+0.09(+0.57%)
Oct 31, 2003	16.09	16.17	15.97	16.02	343,675	-0.04(-0.24%)
Oct 30, 2003	16.23	16.26	16.05	16.06	213,669	-0.13(-0.81%)
Oct 29, 2003	16.25	16.31	16.16	16.19	199,291	-0.01(-0.04%)
Oct 28, 2003	16.02	16.20	16.02	16.20	250,223	+0.18(+1.10%)
Oct 27, 2003	15.89	16.02	15.89	16.02	198,986	+0.16(+1.03%)
Oct 24, 2003	16.01	16.03	15.86	15.86	209,845	-0.11(-0.70%)
Oct 23, 2003	16.02	16.08	15.93	15.97	204,492	-0.05(-0.33%)
Oct 22, 2003	16.12	16.21	16.02	16.02	289,378	-0.12(-0.77%)
Oct 21, 2003	16.21	16.27	16.12	16.14	239,670	-0.01(-0.08%)
Oct 20, 2003	16.08	16.08	16.08	16.16	208,315	+0.04(+0.24%)
Oct 17, 2003	16.21	16.21	16.06	16.12	280,813	-0.01(-0.08%)
Oct 16, 2003	16.16	16.17	15.99	16.13	217,339	+0.07(+0.45%)
Oct 15, 2003	16.18	16.21	16.02	16.06	221,775	-0.14(-0.85%)
Oct 14, 2003	16.12	16.20	16.10	16.20	165,184	+0.12(+0.73%)
Oct 13, 2003	15.95	16.14	15.95	16.08	185,679	+0.07(+0.45%)
Oct 10, 2003	16.14	16.16	15.96	16.01	289,072	-0.03(-0.20%)
Oct 09, 2003	15.99	16.10	15.97	16.04	285,401	+0.13(+0.82%)
Oct 08, 2003	16.21	16.21	15.84	15.91	172,831	-0.31(-1.90%)
Oct 07, 2003	16.08	16.21	16.02	16.21	161,054	-0.02(-0.12%)
Oct 06, 2003	16.23	16.23	16.09	16.23	211,986	+0.09(+0.53%)
Oct 03, 2003	16.12	16.21	16.02	16.15	263,224	+0.12(+0.73%)
Oct 02, 2003	15.89	16.03	15.89	16.03	153,101	+0.10(+0.66%)

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.