Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.58	15.70	15.51	15.62	45,898	+0.04(+0.28%)
Nov 26, 2003	15.50	15.50	15.41	15.58	75,940	+0.12(+0.77%)
Nov 25, 2003	15.35	15.53	15.34	15.46	112,032	+0.05(+0.31%)
Nov 24, 2003	15.34	15.50	15.30	15.41	108,068	+0.07(+0.47%)
Nov 21, 2003	15.63	15.63	15.26	15.34	74,897	-0.05(-0.31%)
Nov 20, 2003	15.29	15.53	15.19	15.39	85,119	+0.05(+0.31%)
Nov 19, 2003	15.17	15.62	15.17	15.34	46,106	+0.24(+1.59%)
Nov 18, 2003	15.55	15.67	15.08	15.10	61,336	-0.34(-2.17%)
Nov 17, 2003	15.38	15.62	15.29	15.43	70,516	-0.24(-1.53%)
Nov 14, 2003	16.27	16.32	15.63	15.67	71,350	-0.50(-3.11%)
Nov 13, 2003	16.06	16.19	16.04	16.18	38,178	+0.04(+0.27%)
Nov 12, 2003	15.73	16.13	15.73	16.13	45,898	+0.40(+2.53%)
Nov 11, 2003	15.91	15.96	15.63	15.74	44,437	-0.23(-1.41%)
Nov 10, 2003	16.10	16.10	15.96	15.96	62,796	-0.15(-0.95%)
Nov 07, 2003	16.11	16.23	16.10	16.11	75,105	+0.07(+0.42%)
Nov 06, 2003	15.99	16.20	15.91	16.05	71,350	+0.08(+0.48%)
Nov 05, 2003	15.61	15.97	15.73	15.97	84,702	-0.09(-0.54%)
Nov 04, 2003	15.61	16.06	15.61	16.06	97,846	+0.37(+2.38%)
Nov 03, 2003	15.53	15.70	15.39	15.68	130,600	+0.03(+0.18%)
Oct 31, 2003	15.58	15.70	15.41	15.65	296,250	-0.31(-1.92%)
Oct 30, 2003	15.79	16.06	15.73	15.96	102,436	+0.19(+1.22%)
Oct 29, 2003	15.75	15.82	15.61	15.77	136,859	-0.03(-0.18%)
Oct 28, 2003	15.82	15.82	15.70	15.80	62,588	-0.02(-0.12%)
Oct 27, 2003	15.53	15.94	15.39	15.82	45,272	+0.25(+1.63%)
Oct 24, 2003	15.70	15.82	15.39	15.56	57,163	-0.23(-1.46%)
Oct 23, 2003	15.72	16.04	15.53	15.79	58,624	-0.02(-0.15%)
Oct 22, 2003	16.23	16.23	15.80	15.82	57,372	-0.46(-2.80%)
Oct 21, 2003	16.22	16.33	16.17	16.27	48,818	+0.02(+0.15%)
Oct 20, 2003	16.09	16.40	16.09	16.25	56,746	+0.21(+1.28%)
Oct 17, 2003	16.34	16.41	16.04	16.04	56,120	-0.35(-2.16%)
Oct 16, 2003	16.26	16.47	16.23	16.40	35,258	+0.12(+0.77%)
Oct 15, 2003	16.34	16.37	16.18	16.27	34,214	-0.17(-1.02%)
Oct 14, 2003	16.28	16.59	16.28	16.44	55,703	+0.21(+1.30%)
Oct 13, 2003	15.88	16.34	15.86	16.23	66,969	+0.35(+2.17%)
Oct 10, 2003	15.94	15.99	15.68	15.88	49,027	+0.07(+0.42%)
Oct 09, 2003	15.52	16.19	15.52	15.82	119,126	+0.38(+2.45%)
Oct 08, 2003	15.41	15.58	15.31	15.44	37,344	+0.05(+0.34%)
Oct 07, 2003	15.22	15.56	15.26	15.39	49,653	+0.17(+1.10%)
Oct 06, 2003	15.18	15.40	14.98	15.22	96,803	-0.23(-1.49%)
Oct 03, 2003	14.74	15.57	14.74	15.45	93,882	+0.72(+4.92%)
Oct 02, 2003	15.05	15.05	14.65	14.72	56,329	-0.45(-2.94%)
Oct 01, 2003	14.28	15.22	14.28	15.17	78,026	+0.89(+6.21%)
Sep 30, 2003	14.56	14.56	14.03	14.28	78,861	-0.36(-2.46%)
Sep 29, 2003	14.05	14.65	13.80	14.64	101,810	+0.46(+3.21%)
Sep 26, 2003	14.28	14.61	14.16	14.19	71,350	-0.10(-0.70%)
Sep 25, 2003	14.96	14.96	14.28	14.29	70,098	-0.81(-5.34%)
Sep 24, 2003	15.29	15.29	15.07	15.09	86,997	-0.24(-1.56%)
Sep 23, 2003	15.29	15.33	15.29	15.33	105,148	-0.05(-0.34%)
Sep 22, 2003	15.12	15.45	15.09	15.39	110,363	+0.26(+1.74%)
Sep 19, 2003	15.39	15.46	15.10	15.12	151,880	-0.21(-1.38%)
Sep 18, 2003	15.33	15.33	15.33	15.33	53,199	+0.00(+0.00%)
Sep 17, 2003	15.33	15.34	15.28	15.33	40,473	-0.00(-0.03%)
Sep 16, 2003	15.34	15.34	15.29	15.34	130,600	+0.00(+0.03%)
Sep 15, 2003	15.33	15.34	15.29	15.33	91,587	+0.00(+0.03%)
Sep 12, 2003	15.34	15.34	15.19	15.33	73,228	+0.00(+0.00%)
Sep 11, 2003	15.46	15.46	15.25	15.33	714,548	-0.20(-1.30%)
Sep 10, 2003	15.79	15.80	15.30	15.53	100,558	-0.29(-1.82%)
Sep 09, 2003	15.60	15.82	15.57	15.82	206,541	+0.17(+1.07%)
Sep 08, 2003	15.43	15.87	15.43	15.65	50,487	+0.22(+1.40%)
Sep 05, 2003	15.87	15.91	15.33	15.43	109,112	-0.41(-2.57%)
Sep 04, 2003	15.62	15.87	15.62	15.84	43,394	+0.25(+1.63%)
Sep 03, 2003	15.24	15.91	15.24	15.59	220,936	+0.29(+1.88%)

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.