Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.72	17.83	17.60	17.67	48,250	-0.04(-0.24%)
Nov 26, 2003	17.80	17.80	17.53	17.72	83,162	+0.25(+1.43%)
Nov 25, 2003	17.21	17.50	17.17	17.47	66,112	+0.48(+2.84%)
Nov 24, 2003	16.67	17.11	16.67	16.98	111,231	+0.35(+2.13%)
Nov 21, 2003	16.55	16.55	16.47	16.63	50,222	+0.25(+1.53%)
Nov 20, 2003	17.33	17.33	16.51	16.38	147,303	-0.95(-5.47%)
Nov 19, 2003	17.21	17.56	17.17	17.33	89,425	+0.08(+0.45%)
Nov 18, 2003	17.33	18.01	17.18	17.25	128,745	+0.03(+0.20%)
Nov 17, 2003	16.88	17.22	16.85	17.22	55,789	+0.19(+1.11%)
Nov 14, 2003	17.42	17.50	16.94	17.03	138,720	-0.31(-1.79%)
Nov 13, 2003	16.64	17.79	16.64	17.34	298,550	+0.70(+4.20%)
Nov 12, 2003	16.15	16.64	16.12	16.64	129,905	+0.53(+3.32%)
Nov 11, 2003	16.02	16.19	16.02	16.11	104,272	+0.12(+0.76%)
Nov 10, 2003	16.21	16.21	15.97	15.98	35,492	-0.21(-1.28%)
Nov 07, 2003	16.52	16.52	16.29	16.19	58,921	-0.33(-1.98%)
Nov 06, 2003	16.40	16.62	16.31	16.52	121,786	+0.14(+0.84%)
Nov 05, 2003	15.77	16.43	15.91	16.38	102,648	+0.47(+2.98%)
Nov 04, 2003	15.77	15.91	15.73	15.91	33,636	+0.20(+1.26%)
Nov 03, 2003	15.46	15.71	15.46	15.71	20,065	+0.40(+2.59%)
Oct 31, 2003	15.56	15.56	15.17	15.31	109,027	-0.59(-3.69%)
Oct 30, 2003	15.82	15.95	15.80	15.90	25,633	+0.15(+0.93%)
Oct 29, 2003	15.48	15.84	15.35	15.75	95,341	+0.23(+1.50%)
Oct 28, 2003	15.50	15.52	15.31	15.52	71,563	+0.13(+0.84%)
Oct 27, 2003	15.26	15.58	15.22	15.39	50,918	+0.13(+0.85%)
Oct 24, 2003	15.26	15.52	15.17	15.26	32,012	-0.04(-0.28%)
Oct 23, 2003	14.98	15.36	14.66	15.30	109,607	+0.23(+1.54%)
Oct 22, 2003	15.92	15.92	14.98	15.07	209,008	-1.06(-6.57%)
Oct 21, 2003	16.20	16.23	15.99	16.13	73,071	-0.37(-2.25%)
Oct 20, 2003	16.25	16.36	16.09	16.50	90,121	+0.42(+2.63%)
Oct 17, 2003	16.73	16.73	15.95	16.08	78,407	-0.44(-2.66%)
Oct 16, 2003	16.77	16.77	16.49	16.52	41,639	-0.02(-0.10%)
Oct 15, 2003	16.45	16.73	16.38	16.54	130,833	+0.06(+0.37%)
Oct 14, 2003	16.26	16.48	16.26	16.48	63,096	+0.05(+0.31%)
Oct 13, 2003	16.12	16.53	16.17	16.42	39,667	+0.30(+1.87%)
Oct 10, 2003	16.21	16.21	16.04	16.12	28,648	-0.02(-0.11%)
Oct 09, 2003	16.04	16.31	15.93	16.14	41,987	+0.29(+1.85%)
Oct 08, 2003	16.29	16.29	15.79	15.85	71,447	-0.28(-1.71%)
Oct 07, 2003	16.02	16.12	15.94	16.12	41,523	-0.04(-0.27%)
Oct 06, 2003	16.04	16.17	15.77	16.17	58,921	+0.11(+0.70%)
Oct 03, 2003	16.12	16.25	16.02	16.05	60,661	+0.03(+0.16%)
Oct 02, 2003	15.78	16.18	15.75	16.03	38,507	+0.22(+1.42%)
Oct 01, 2003	15.19	15.80	15.18	15.80	32,708	+0.61(+4.03%)
Sep 30, 2003	15.20	15.42	15.19	15.19	33,520	-0.28(-1.84%)
Sep 29, 2003	15.27	15.70	15.27	15.48	65,648	+0.09(+0.56%)
Sep 26, 2003	15.63	15.65	15.25	15.39	59,617	-0.40(-2.51%)
Sep 25, 2003	16.49	16.55	15.75	15.79	80,378	-0.64(-3.88%)
Sep 24, 2003	16.73	16.81	16.38	16.42	65,880	-0.43(-2.56%)
Sep 23, 2003	16.83	16.94	16.55	16.86	70,172	+0.17(+1.03%)
Sep 22, 2003	16.38	16.73	16.38	16.68	78,175	+0.30(+1.84%)
Sep 19, 2003	16.42	16.72	16.38	16.38	58,225	+0.00(+0.00%)
Sep 18, 2003	16.39	16.41	16.38	16.38	51,962	-0.03(-0.21%)
Sep 17, 2003	16.42	16.44	16.38	16.42	93,601	+0.03(+0.21%)
Sep 16, 2003	16.64	16.64	16.38	16.38	46,046	+0.29(+1.82%)
Sep 15, 2003	16.04	16.36	16.04	16.09	26,329	+0.12(+0.76%)
Sep 12, 2003	15.99	16.08	15.95	15.97	18,441	-0.07(-0.43%)
Sep 11, 2003	15.78	16.12	15.73	16.04	28,764	+0.17(+1.09%)
Sep 10, 2003	16.08	16.08	15.78	15.86	27,952	-0.30(-1.87%)
Sep 09, 2003	15.95	16.46	15.92	16.17	64,604	+0.27(+1.68%)
Sep 08, 2003	16.21	16.26	15.86	15.90	78,407	-0.36(-2.23%)
Sep 05, 2003	16.62	16.62	16.25	16.26	134,892	-0.41(-2.48%)
Sep 04, 2003	16.42	16.67	16.11	16.67	94,413	+0.29(+1.79%)
Sep 03, 2003	16.21	16.40	16.21	16.38	143,359	+0.22(+1.39%)

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.