Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.60	15.60	15.60	15.60	300	-0.10(-0.64%)
Nov 26, 2003	15.75	15.75	15.70	15.70	4,000	-0.05(-0.32%)
Nov 25, 2003	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Nov 24, 2003	15.60	15.75	15.60	15.75	4,600	+0.20(+1.29%)
Nov 21, 2003	15.80	15.70	15.55	15.55	2,800	-0.25(-1.58%)
Nov 20, 2003	15.80	15.80	15.80	15.80	2,000	+0.05(+0.32%)
Nov 19, 2003	15.75	15.75	15.75	15.75	2,700	+0.22(+1.42%)
Nov 18, 2003	15.53	15.53	15.53	15.53	3,000	-0.09(-0.58%)
Nov 17, 2003	15.62	15.62	15.62	15.62	1,200	+0.00(+0.00%)
Nov 14, 2003	15.64	15.64	15.62	15.62	2,600	+0.06(+0.39%)
Nov 13, 2003	15.56	15.65	15.55	15.56	4,900	+0.11(+0.71%)
Nov 12, 2003	15.45	15.45	15.45	15.45	500	+0.05(+0.32%)
Nov 11, 2003	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Nov 10, 2003	15.40	15.40	15.40	15.40	700	+0.10(+0.65%)
Nov 07, 2003	15.30	15.30	15.30	15.30	1,200	+0.05(+0.33%)
Nov 06, 2003	15.05	15.25	14.95	15.25	5,800	+0.14(+0.93%)
Nov 05, 2003	14.98	15.11	15.11	15.11	5,300	+0.00(+0.00%)
Nov 04, 2003	14.98	15.12	14.98	15.11	5,300	+0.23(+1.55%)
Nov 03, 2003	14.88	14.88	14.88	14.88	0	+0.03(+0.20%)
Oct 31, 2003	14.85	14.85	14.85	14.85	2,300	+0.08(+0.54%)
Oct 30, 2003	14.77	14.77	14.77	14.77	0	+0.00(+0.00%)
Oct 29, 2003	14.87	14.88	14.76	14.77	4,500	-0.08(-0.54%)
Oct 28, 2003	14.81	14.85	14.81	14.85	3,200	+0.09(+0.61%)
Oct 27, 2003	14.76	14.76	14.76	14.76	5,200	-0.08(-0.54%)
Oct 24, 2003	14.84	14.84	14.84	14.84	0	+0.00(+0.00%)
Oct 23, 2003	14.77	14.84	14.77	14.84	5,300	+0.17(+1.16%)
Oct 22, 2003	14.76	14.76	14.67	14.67	3,500	-0.08(-0.54%)
Oct 21, 2003	14.80	14.80	14.75	14.75	1,700	+0.02(+0.14%)
Oct 20, 2003	14.82	14.82	14.73	14.73	4,300	-0.13(-0.87%)
Oct 17, 2003	14.86	14.86	14.86	14.86	0	+0.00(+0.00%)
Oct 16, 2003	14.86	14.86	14.86	14.86	0	+0.00(+0.00%)
Oct 15, 2003	14.83	14.86	14.83	14.86	2,000	+0.03(+0.20%)
Oct 14, 2003	14.83	14.83	14.83	14.83	0	+0.00(+0.00%)
Oct 13, 2003	14.83	14.83	14.83	14.83	200	-0.02(-0.13%)
Oct 10, 2003	14.85	14.85	14.85	14.85	0	+0.00(+0.00%)
Oct 09, 2003	14.86	14.86	14.85	14.85	2,700	+0.01(+0.07%)
Oct 08, 2003	14.84	14.84	14.84	14.84	0	+0.00(+0.00%)
Oct 07, 2003	14.89	14.89	14.84	14.84	3,000	-0.14(-0.93%)
Oct 06, 2003	14.92	14.92	14.92	14.98	3,200	+0.08(+0.54%)
Oct 03, 2003	14.95	14.95	14.90	14.90	3,900	+0.00(+0.00%)
Oct 02, 2003	14.89	14.98	14.89	14.90	7,400	+0.03(+0.20%)
Oct 01, 2003	14.87	14.87	14.87	14.87	400	+0.07(+0.47%)
Sep 30, 2003	14.75	14.80	14.75	14.80	3,900	+0.10(+0.68%)
Sep 29, 2003	14.84	14.84	14.70	14.70	6,200	-0.08(-0.54%)
Sep 26, 2003	14.78	14.78	14.78	14.78	7,200	+0.13(+0.89%)
Sep 25, 2003	14.65	14.65	14.65	14.65	0	+0.00(+0.00%)
Sep 24, 2003	14.65	14.65	14.65	14.65	100	-0.04(-0.27%)
Sep 23, 2003	14.75	14.75	14.69	14.69	2,400	-0.11(-0.74%)
Sep 22, 2003	14.80	14.80	14.80	14.80	1,100	-0.10(-0.67%)
Sep 19, 2003	14.89	14.90	14.89	14.90	7,500	-0.05(-0.33%)
Sep 18, 2003	14.95	14.95	14.95	14.95	0	+0.00(+0.00%)
Sep 17, 2003	14.86	14.95	14.86	14.95	6,900	+0.15(+1.01%)
Sep 16, 2003	14.73	14.85	14.73	14.80	9,300	+0.20(+1.37%)
Sep 15, 2003	14.60	14.60	14.60	14.60	100	-0.06(-0.41%)
Sep 12, 2003	14.66	14.66	14.66	14.66	1,000	+0.00(+0.00%)
Sep 11, 2003	14.61	14.72	14.61	14.66	6,300	+0.06(+0.41%)
Sep 10, 2003	14.54	14.60	14.54	14.60	5,000	+0.08(+0.55%)
Sep 09, 2003	14.49	14.52	14.49	14.52	4,900	+0.05(+0.35%)
Sep 08, 2003	14.46	14.49	14.46	14.47	5,400	+0.00(+0.00%)
Sep 05, 2003	14.35	14.55	14.35	14.47	8,100	+0.19(+1.33%)
Sep 04, 2003	14.28	14.28	14.25	14.28	2,300	+0.03(+0.21%)
Sep 03, 2003	14.19	14.27	14.19	14.25	4,900	+0.04(+0.28%)

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.