Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.46	16.48	16.46	16.48	2,626	+0.06(+0.36%)
Nov 26, 2003	16.43	16.43	16.43	16.42	34,143	+0.05(+0.28%)
Nov 25, 2003	16.34	16.40	16.34	16.37	22,324	+0.11(+0.65%)
Nov 24, 2003	16.25	16.27	16.20	16.27	22,762	+0.24(+1.47%)
Nov 21, 2003	15.98	16.06	16.03	16.03	17,509	+0.05(+0.30%)
Nov 20, 2003	16.06	16.11	15.98	15.98	50,339	-0.06(-0.40%)
Nov 19, 2003	16.03	16.05	16.01	16.05	20,135	+0.06(+0.36%)
Nov 18, 2003	16.16	16.16	15.99	15.99	29,765	-0.11(-0.69%)
Nov 17, 2003	16.05	16.18	16.06	16.10	23,637	-0.14(-0.87%)
Nov 14, 2003	16.34	16.38	16.23	16.25	59,093	-0.11(-0.66%)
Nov 13, 2003	16.32	16.35	16.29	16.35	67,410	+0.05(+0.32%)
Nov 12, 2003	16.27	16.31	16.26	16.30	28,014	+0.10(+0.62%)
Nov 11, 2003	16.19	16.22	16.19	16.20	16,196	-0.03(-0.20%)
Nov 10, 2003	16.32	16.32	16.23	16.23	11,818	-0.08(-0.49%)
Nov 07, 2003	16.41	16.42	16.31	16.31	56,905	-0.05(-0.28%)
Nov 06, 2003	16.23	16.37	16.22	16.36	10,943	+0.13(+0.79%)
Nov 05, 2003	16.28	16.23	16.18	16.23	17,509	-0.06(-0.36%)
Nov 04, 2003	16.28	16.28	16.28	16.29	18,419	-0.06(-0.35%)
Nov 03, 2003	16.22	16.35	16.25	16.35	10,943	+0.13(+0.79%)
Oct 31, 2003	16.22	16.22	16.21	16.22	7,879	+0.06(+0.40%)
Oct 30, 2003	16.20	16.20	16.14	16.15	26,263	+0.01(+0.08%)
Oct 29, 2003	16.03	16.16	16.03	16.14	21,011	+0.09(+0.58%)
Oct 28, 2003	15.95	16.05	15.95	16.05	36,769	+0.16(+0.98%)
Oct 27, 2003	15.93	15.94	15.85	15.89	9,630	+0.07(+0.46%)
Oct 24, 2003	15.80	15.83	15.70	15.82	8,754	-0.01(-0.04%)
Oct 23, 2003	15.77	15.86	15.72	15.82	12,256	+0.02(+0.10%)
Oct 22, 2003	15.90	15.90	15.75	15.81	20,135	-0.16(-1.00%)
Oct 21, 2003	16.00	16.05	15.97	15.97	37,207	-0.03(-0.16%)
Oct 20, 2003	15.98	16.01	15.96	15.99	52,965	+0.04(+0.23%)
Oct 17, 2003	16.07	16.07	15.96	15.96	18,822	-0.12(-0.74%)
Oct 16, 2003	16.07	16.17	16.07	16.08	27,139	+0.00(+0.01%)
Oct 15, 2003	16.11	16.14	16.06	16.07	35,018	-0.08(-0.50%)
Oct 14, 2003	16.07	16.15	16.03	16.15	51,214	+0.10(+0.60%)
Oct 13, 2003	16.03	16.12	16.03	16.06	75,727	+0.15(+0.96%)
Oct 10, 2003	15.95	15.96	15.90	15.90	17,509	-0.04(-0.26%)
Oct 09, 2003	16.04	16.04	15.94	15.95	40,709	+0.13(+0.79%)
Oct 08, 2003	15.86	15.86	15.82	15.82	19,697	-0.09(-0.56%)
Oct 07, 2003	15.79	15.91	15.79	15.91	24,950	+0.10(+0.64%)
Oct 06, 2003	15.73	15.87	15.73	15.81	35,018	+0.06(+0.36%)
Oct 03, 2003	15.82	15.82	15.75	15.75	60,407	+0.18(+1.16%)
Oct 02, 2003	15.57	15.59	15.50	15.57	80,980	+0.02(+0.12%)
Oct 01, 2003	15.46	15.57	15.29	15.55	12,256	+0.28(+1.81%)
Sep 30, 2003	15.25	15.34	15.25	15.28	49,463	-0.03(-0.21%)
Sep 29, 2003	15.27	15.31	15.27	15.31	22,762	+0.07(+0.48%)
Sep 26, 2003	15.20	15.26	15.20	15.24	35,894	-0.12(-0.76%)
Sep 25, 2003	15.42	15.45	15.35	15.35	9,192	-0.13(-0.83%)
Sep 24, 2003	15.68	15.68	15.68	15.48	23,637	-0.15(-0.95%)
Sep 23, 2003	15.60	15.63	15.59	15.63	21,448	+0.03(+0.16%)
Sep 22, 2003	15.56	15.62	15.56	15.60	77,040	-0.18(-1.14%)
Sep 19, 2003	15.80	15.80	15.75	15.78	38,958	-0.03(-0.19%)
Sep 18, 2003	15.69	15.81	15.69	15.81	57,342	+0.26(+1.67%)
Sep 17, 2003	15.60	15.64	15.55	15.55	13,569	+0.13(+0.86%)
Sep 16, 2003	15.42	15.42	15.42	15.42	0	+0.00(+0.00%)
Sep 15, 2003	15.47	15.50	15.41	15.42	35,894	-0.06(-0.37%)
Sep 12, 2003	15.42	15.50	15.39	15.48	26,263	-0.08(-0.48%)
Sep 11, 2003	15.57	15.60	15.55	15.55	22,324	+0.07(+0.47%)
Sep 10, 2003	15.64	15.64	15.48	15.48	14,882	-0.20(-1.30%)
Sep 09, 2003	15.75	15.75	15.68	15.68	26,701	-0.11(-0.71%)
Sep 08, 2003	15.69	15.81	15.69	15.79	38,082	+0.12(+0.79%)
Sep 05, 2003	15.73	15.77	15.62	15.67	10,067	-0.09(-0.59%)
Sep 04, 2003	15.76	15.79	15.70	15.77	20,135	-0.01(-0.07%)
Sep 03, 2003	15.71	15.78	15.69	15.78	73,539	+0.09(+0.58%)

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.