Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.26	16.27	16.08	16.10	12,244	-0.10(-0.64%)
Nov 26, 2003	16.45	16.45	16.11	16.20	16,339	-0.05(-0.34%)
Nov 25, 2003	16.36	16.44	16.25	16.25	23,443	-0.01(-0.08%)
Nov 24, 2003	16.03	16.44	15.97	16.27	19,240	+0.27(+1.72%)
Nov 21, 2003	15.99	16.17	15.94	15.99	25,074	+0.00(+0.00%)
Nov 20, 2003	16.03	16.17	15.99	15.99	10,162	+0.08(+0.50%)
Nov 19, 2003	15.90	16.05	15.90	15.91	11,227	+0.01(+0.08%)
Nov 18, 2003	15.99	16.16	15.90	15.90	9,993	-0.07(-0.42%)
Nov 17, 2003	16.33	16.33	15.91	15.97	12,461	-0.29(-1.76%)
Nov 14, 2003	16.18	16.43	16.02	16.25	36,372	+0.23(+1.45%)
Nov 13, 2003	16.01	16.20	16.01	16.02	8,858	-0.14(-0.87%)
Nov 12, 2003	15.84	16.16	15.84	16.16	8,888	+0.29(+1.81%)
Nov 11, 2003	15.99	15.99	15.81	15.88	21,945	+0.07(+0.46%)
Nov 10, 2003	16.04	16.04	15.79	15.80	22,155	-0.12(-0.73%)
Nov 07, 2003	15.96	16.29	15.91	15.92	34,326	+0.04(+0.23%)
Nov 06, 2003	15.92	15.92	15.85	15.88	5,093	-0.07(-0.42%)
Nov 05, 2003	15.78	15.95	15.78	15.95	30,086	+0.02(+0.15%)
Nov 04, 2003	15.90	15.99	15.85	15.92	28,769	-0.18(-1.14%)
Nov 03, 2003	15.99	16.17	15.89	16.11	34,111	+0.15(+0.96%)
Oct 31, 2003	15.81	15.99	15.81	15.96	28,998	+0.05(+0.35%)
Oct 30, 2003	15.90	15.94	15.70	15.90	20,970	+0.00(+0.00%)
Oct 29, 2003	15.66	15.94	15.56	15.90	65,969	+0.07(+0.46%)
Oct 28, 2003	15.49	15.83	15.49	15.83	44,893	+0.24(+1.57%)
Oct 27, 2003	15.38	15.60	15.38	15.58	11,796	+0.05(+0.31%)
Oct 24, 2003	15.44	15.55	15.36	15.53	20,479	+0.09(+0.55%)
Oct 23, 2003	15.35	15.55	15.33	15.45	13,762	+0.15(+1.00%)
Oct 22, 2003	15.41	15.50	15.30	15.30	25,066	-0.12(-0.75%)
Oct 21, 2003	15.43	15.53	15.33	15.41	7,208	-0.13(-0.82%)
Oct 20, 2003	15.42	15.55	15.31	15.54	12,104	+0.09(+0.59%)
Oct 17, 2003	15.62	15.67	15.45	15.45	9,666	-0.42(-2.65%)
Oct 16, 2003	15.80	15.91	15.86	15.87	4,587	+0.07(+0.42%)
Oct 15, 2003	15.76	15.89	15.63	15.80	23,428	-0.01(-0.04%)
Oct 14, 2003	15.65	15.83	15.65	15.81	47,708	+0.09(+0.58%)
Oct 13, 2003	15.50	15.72	15.50	15.72	16,547	+0.02(+0.16%)
Oct 10, 2003	15.86	15.86	15.56	15.69	21,771	-0.18(-1.12%)
Oct 09, 2003	15.49	16.27	15.49	15.87	41,777	+0.45(+2.89%)
Oct 08, 2003	15.52	15.52	15.28	15.42	15,089	-0.12(-0.75%)
Oct 07, 2003	15.54	15.56	15.53	15.54	12,615	+0.04(+0.24%)
Oct 06, 2003	15.55	15.66	15.50	15.50	19,968	-0.15(-0.97%)
Oct 03, 2003	15.66	15.72	15.63	15.66	20,143	+0.07(+0.47%)
Oct 02, 2003	15.53	15.63	15.53	15.58	18,840	+0.05(+0.35%)
Oct 01, 2003	15.27	15.56	15.27	15.53	21,498	+0.26(+1.72%)
Sep 30, 2003	15.38	15.55	15.27	15.27	83,394	-0.24(-1.54%)
Sep 29, 2003	15.58	15.74	15.33	15.50	52,451	-0.05(-0.35%)
Sep 26, 2003	15.87	15.88	15.56	15.56	43,445	-0.34(-2.15%)
Sep 25, 2003	16.02	16.02	15.86	15.90	14,979	-0.12(-0.72%)
Sep 24, 2003	15.92	16.02	15.88	16.02	30,350	+0.09(+0.58%)
Sep 23, 2003	15.32	15.99	15.32	15.92	81,820	+0.34(+2.19%)
Sep 22, 2003	15.42	15.59	15.37	15.58	20,151	-0.04(-0.27%)
Sep 19, 2003	15.54	15.66	15.44	15.63	8,363	-0.03(-0.20%)
Sep 18, 2003	15.47	15.68	15.36	15.66	20,151	+0.09(+0.59%)
Sep 17, 2003	15.41	15.58	15.36	15.56	9,992	+0.02(+0.16%)
Sep 16, 2003	15.86	15.86	15.41	15.54	49,566	+0.02(+0.16%)
Sep 15, 2003	15.66	15.75	15.48	15.52	44,071	-0.16(-1.01%)
Sep 12, 2003	15.72	15.88	15.56	15.67	53,409	+0.04(+0.23%)
Sep 11, 2003	15.57	15.80	15.57	15.64	265,083	+0.01(+0.08%)
Sep 10, 2003	15.72	15.94	15.63	15.63	58,161	-0.09(-0.54%)
Sep 09, 2003	16.08	16.08	15.71	15.71	46,856	-0.35(-2.17%)
Sep 08, 2003	16.02	16.13	15.90	16.06	136,965	-0.05(-0.34%)
Sep 05, 2003	15.97	16.13	15.96	16.11	55,294	+0.08(+0.49%)
Sep 04, 2003	15.93	16.14	15.92	16.03	12,123	-0.22(-1.35%)
Sep 03, 2003	15.96	16.28	15.87	16.25	23,592	+0.48(+3.06%)

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.