Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.01	18.05	17.81	17.81	26,207	-0.16(-0.88%)
Nov 26, 2003	17.97	18.06	17.89	17.97	47,477	+0.02(+0.13%)
Nov 25, 2003	17.83	17.93	17.73	17.95	115,339	+0.06(+0.31%)
Nov 24, 2003	17.61	17.92	17.61	17.89	89,511	+0.32(+1.80%)
Nov 21, 2003	17.85	17.95	17.49	17.57	68,747	-0.16(-0.89%)
Nov 20, 2003	17.69	17.82	17.42	17.73	93,942	+0.03(+0.18%)
Nov 19, 2003	17.41	17.83	17.41	17.70	64,569	+0.29(+1.68%)
Nov 18, 2003	17.48	17.61	17.38	17.41	85,586	-0.28(-1.61%)
Nov 17, 2003	17.54	17.69	17.44	17.69	126,607	-0.12(-0.67%)
Nov 14, 2003	17.89	17.99	17.77	17.81	73,558	-0.04(-0.22%)
Nov 13, 2003	17.47	17.91	17.46	17.85	144,078	-0.20(-1.09%)
Nov 12, 2003	18.01	18.05	17.89	18.05	80,268	+0.08(+0.44%)
Nov 11, 2003	18.01	18.05	17.85	17.97	62,923	-0.09(-0.52%)
Nov 10, 2003	17.96	18.16	17.92	18.06	84,320	+0.10(+0.57%)
Nov 07, 2003	18.08	18.13	17.95	17.96	50,516	-0.01(-0.04%)
Nov 06, 2003	18.23	18.23	17.95	17.97	72,292	-0.26(-1.43%)
Nov 05, 2003	17.96	18.14	17.92	18.23	97,107	+0.08(+0.44%)
Nov 04, 2003	17.96	18.14	17.96	18.15	105,600	+0.15(+0.83%)
Nov 03, 2003	17.89	18.07	17.87	18.00	113,186	+0.17(+0.93%)
Oct 31, 2003	17.77	17.83	17.60	17.83	91,410	+0.06(+0.36%)
Oct 30, 2003	18.09	18.09	17.69	17.77	121,289	-0.28(-1.53%)
Oct 29, 2003	17.93	18.08	17.93	18.05	51,655	-0.04(-0.22%)
Oct 28, 2003	17.70	18.09	17.70	18.09	68,874	+0.32(+1.78%)
Oct 27, 2003	17.65	17.89	17.65	17.77	58,239	+0.12(+0.67%)
Oct 24, 2003	17.77	17.86	17.64	17.65	80,648	-0.13(-0.76%)
Oct 23, 2003	17.85	17.92	17.69	17.79	68,747	-0.13(-0.71%)
Oct 22, 2003	17.97	18.05	17.87	17.91	113,693	-0.13(-0.74%)
Oct 21, 2003	18.04	18.13	18.04	18.05	71,026	-0.03(-0.17%)
Oct 20, 2003	18.05	18.13	17.88	18.08	83,560	+0.07(+0.39%)
Oct 17, 2003	18.16	18.17	17.86	18.01	94,702	-0.14(-0.78%)
Oct 16, 2003	18.20	18.24	18.13	18.15	84,446	-0.08(-0.43%)
Oct 15, 2003	18.55	18.55	18.22	18.23	54,061	-0.32(-1.70%)
Oct 14, 2003	18.34	18.55	18.28	18.55	55,833	+0.17(+0.95%)
Oct 13, 2003	18.36	18.53	18.26	18.37	66,721	+0.02(+0.09%)
Oct 10, 2003	18.51	18.51	18.29	18.36	70,646	-0.07(-0.39%)
Oct 09, 2003	18.21	18.45	18.21	18.43	89,891	+0.30(+1.66%)
Oct 08, 2003	18.38	18.28	18.01	18.13	100,146	-0.25(-1.38%)
Oct 07, 2003	18.14	18.38	18.13	18.38	73,305	+0.24(+1.31%)
Oct 06, 2003	18.40	18.40	18.14	18.14	121,163	-0.14(-0.78%)
Oct 03, 2003	18.32	18.40	18.25	18.28	79,762	+0.04(+0.22%)
Oct 02, 2003	18.14	18.34	18.14	18.25	51,022	+0.04(+0.22%)
Oct 01, 2003	17.93	18.25	17.90	18.21	113,313	+0.28(+1.54%)
Sep 30, 2003	17.91	17.95	17.77	17.93	97,740	-0.07(-0.39%)
Sep 29, 2003	17.72	18.00	17.57	18.00	120,150	+0.33(+1.88%)
Sep 26, 2003	17.87	17.87	17.65	17.67	91,410	-0.20(-1.11%)
Sep 25, 2003	17.79	17.85	17.79	17.87	98,120	-0.16(-0.88%)
Sep 24, 2003	18.14	18.23	18.02	18.02	107,742	-0.21(-1.13%)
Sep 23, 2003	17.99	18.23	17.97	18.23	65,329	+0.24(+1.32%)
Sep 22, 2003	17.97	18.09	17.91	17.99	61,277	-0.09(-0.48%)
Sep 19, 2003	17.89	18.13	17.89	18.08	90,650	+0.02(+0.13%)
Sep 18, 2003	17.97	18.06	17.91	18.06	64,822	+0.06(+0.31%)
Sep 17, 2003	17.98	18.04	17.90	18.00	49,756	-0.08(-0.44%)
Sep 16, 2003	18.13	18.19	18.08	18.08	104,450	+0.01(+0.04%)
Sep 15, 2003	18.10	18.14	18.06	18.07	75,457	-0.03(-0.17%)
Sep 12, 2003	17.89	18.10	17.85	18.10	59,631	+0.13(+0.70%)
Sep 11, 2003	17.77	18.04	17.77	17.98	49,376	+0.19(+1.07%)
Sep 10, 2003	17.83	17.97	17.77	17.79	68,747	-0.12(-0.66%)
Sep 09, 2003	18.11	18.11	17.88	17.91	79,509	-0.15(-0.83%)
Sep 08, 2003	17.81	18.20	17.80	18.06	103,311	+0.19(+1.06%)
Sep 05, 2003	18.05	18.21	17.80	17.87	136,862	-0.26(-1.44%)
Sep 04, 2003	18.34	18.36	18.13	18.13	95,588	-0.21(-1.16%)
Sep 03, 2003	18.32	18.55	18.17	18.34	98,753	+0.04(+0.22%)

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.