Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.38	14.42	14.38	14.42	1,837	+0.01(+0.06%)
Nov 26, 2003	14.42	14.42	14.42	14.42	1,102	+0.06(+0.44%)
Nov 25, 2003	14.34	14.35	14.34	14.35	11,758	-0.00(-0.02%)
Nov 24, 2003	14.46	14.46	14.36	14.36	5,144	-0.07(-0.47%)
Nov 21, 2003	14.48	14.48	14.40	14.42	5,879	+0.00(+0.00%)
Nov 20, 2003	14.42	14.45	14.42	14.42	20,209	+0.03(+0.21%)
Nov 19, 2003	14.39	14.39	14.39	14.39	367	-0.00(-0.02%)
Nov 18, 2003	14.32	14.40	14.32	14.40	1,469	+0.05(+0.38%)
Nov 17, 2003	14.35	14.35	14.35	14.34	16,167	-0.08(-0.57%)
Nov 14, 2003	14.42	14.42	14.36	14.42	11,023	+0.07(+0.47%)
Nov 13, 2003	14.24	14.36	14.24	14.36	6,613	+0.07(+0.46%)
Nov 12, 2003	14.34	14.34	14.29	14.29	2,939	+0.00(+0.02%)
Nov 11, 2003	14.33	14.33	14.29	14.29	1,837	-0.09(-0.62%)
Nov 10, 2003	14.38	14.38	14.38	14.38	734	+0.06(+0.44%)
Nov 07, 2003	14.32	14.32	14.32	14.32	3,674	+0.01(+0.10%)
Nov 06, 2003	14.39	14.39	14.30	14.30	6,246	-0.04(-0.28%)
Nov 05, 2003	14.48	14.34	14.34	14.34	9,920	+0.00(+0.00%)
Nov 04, 2003	14.48	14.48	14.41	14.34	9,920	-0.14(-0.96%)
Nov 03, 2003	14.48	14.48	14.48	14.48	0	+0.06(+0.40%)
Oct 31, 2003	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Oct 30, 2003	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Oct 29, 2003	14.32	14.42	14.32	14.42	11,390	+0.03(+0.19%)
Oct 28, 2003	14.40	14.40	14.40	14.40	2,204	-0.04(-0.28%)
Oct 27, 2003	14.45	14.46	14.44	14.44	11,390	+0.03(+0.19%)
Oct 24, 2003	14.39	14.41	14.36	14.41	9,553	+0.05(+0.38%)
Oct 23, 2003	14.33	14.36	14.33	14.36	1,469	-0.02(-0.17%)
Oct 22, 2003	14.49	14.49	14.38	14.38	5,144	-0.01(-0.08%)
Oct 21, 2003	14.39	14.39	14.39	14.39	0	-0.02(-0.17%)
Oct 20, 2003	14.36	14.42	14.36	14.42	7,716	+0.01(+0.08%)
Oct 17, 2003	14.36	14.44	14.36	14.41	9,920	+0.10(+0.72%)
Oct 16, 2003	14.30	14.30	14.30	14.30	0	-0.05(-0.38%)
Oct 15, 2003	14.36	14.36	14.36	14.36	367	+0.04(+0.29%)
Oct 14, 2003	14.31	14.31	14.31	14.32	9,553	+0.01(+0.08%)
Oct 13, 2003	14.22	14.22	14.22	14.30	6,981	+0.10(+0.73%)
Oct 10, 2003	14.20	14.20	14.19	14.20	13,595	+0.08(+0.54%)
Oct 09, 2003	14.08	14.12	14.08	14.12	3,306	+0.12(+0.87%)
Oct 08, 2003	14.00	14.00	14.00	14.00	10,288	+0.15(+1.10%)
Oct 07, 2003	13.85	13.85	13.85	13.85	0	+0.00(+0.00%)
Oct 06, 2003	14.02	14.02	13.83	13.85	24,618	-0.26(-1.83%)
Oct 03, 2003	14.11	14.11	14.11	14.11	0	+0.00(+0.00%)
Oct 02, 2003	14.04	14.11	14.04	14.11	1,469	+0.20(+1.47%)
Oct 01, 2003	13.90	13.90	13.90	13.90	0	-0.03(-0.22%)
Sep 30, 2003	13.93	13.93	13.93	13.93	1,469	-0.05(-0.35%)
Sep 29, 2003	13.98	13.98	13.98	13.98	734	-0.11(-0.81%)
Sep 26, 2003	14.10	14.10	14.10	14.10	0	+0.00(+0.00%)
Sep 25, 2003	14.08	14.10	14.08	14.10	4,776	+0.08(+0.60%)
Sep 24, 2003	14.01	14.01	14.01	14.01	734	+0.03(+0.19%)
Sep 23, 2003	13.98	13.99	13.98	13.99	1,837	-0.00(-0.02%)
Sep 22, 2003	13.99	13.99	13.99	13.99	0	+0.18(+1.28%)
Sep 19, 2003	13.81	13.81	13.81	13.81	0	+0.00(+0.00%)
Sep 18, 2003	13.81	13.81	13.81	13.81	2,572	-0.26(-1.82%)
Sep 17, 2003	14.15	14.15	14.15	14.07	5,879	-0.03(-0.21%)
Sep 16, 2003	14.15	14.15	14.12	14.10	2,204	-0.07(-0.48%)
Sep 15, 2003	14.35	14.35	14.16	14.17	8,083	-0.26(-1.79%)
Sep 12, 2003	14.23	14.42	14.23	14.42	6,246	+0.19(+1.34%)
Sep 11, 2003	14.15	14.32	14.15	14.23	5,144	+0.08(+0.60%)
Sep 10, 2003	14.13	14.15	14.13	14.15	1,102	-0.00(-0.02%)
Sep 09, 2003	14.12	14.15	14.08	14.15	1,469	+0.11(+0.78%)
Sep 08, 2003	14.03	14.04	14.03	14.04	3,674	+0.10(+0.68%)
Sep 05, 2003	13.78	13.95	13.78	13.95	4,776	+0.07(+0.49%)
Sep 04, 2003	13.95	13.95	13.81	13.88	8,083	-0.14(-0.97%)
Sep 03, 2003	14.07	14.10	14.02	14.02	2,572	-0.14(-0.96%)

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.