Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.72	17.83	17.60	17.67	48,253	-0.04(-0.24%)
Nov 26, 2003	17.80	17.80	17.53	17.72	83,168	+0.25(+1.43%)
Nov 25, 2003	17.21	17.50	17.16	17.47	66,117	+0.48(+2.84%)
Nov 24, 2003	16.66	17.11	16.66	16.98	111,239	+0.35(+2.13%)
Nov 21, 2003	16.55	16.55	16.47	16.63	50,225	+0.25(+1.53%)
Nov 20, 2003	17.33	17.33	16.51	16.38	147,313	-0.95(-5.47%)
Nov 19, 2003	17.21	17.56	17.16	17.33	89,432	+0.08(+0.45%)
Nov 18, 2003	17.33	18.01	17.18	17.25	128,754	+0.03(+0.20%)
Nov 17, 2003	16.88	17.22	16.85	17.22	55,793	+0.19(+1.11%)
Nov 14, 2003	17.41	17.50	16.94	17.03	138,730	-0.31(-1.79%)
Nov 13, 2003	16.64	17.79	16.64	17.34	298,571	+0.70(+4.20%)
Nov 12, 2003	16.15	16.64	16.12	16.64	129,914	+0.53(+3.32%)
Nov 11, 2003	16.02	16.19	16.02	16.10	104,279	+0.12(+0.76%)
Nov 10, 2003	16.21	16.21	15.97	15.98	35,494	-0.21(-1.28%)
Nov 07, 2003	16.52	16.52	16.29	16.19	58,925	-0.33(-1.98%)
Nov 06, 2003	16.40	16.62	16.31	16.52	121,794	+0.14(+0.84%)
Nov 05, 2003	15.77	16.43	15.91	16.38	102,655	+0.47(+2.98%)
Nov 04, 2003	15.77	15.91	15.73	15.91	33,638	+0.20(+1.26%)
Nov 03, 2003	15.46	15.71	15.46	15.71	20,067	+0.40(+2.59%)
Oct 31, 2003	15.56	15.56	15.17	15.31	109,035	-0.59(-3.69%)
Oct 30, 2003	15.82	15.95	15.80	15.90	25,634	+0.15(+0.93%)
Oct 29, 2003	15.47	15.84	15.35	15.75	95,347	+0.23(+1.50%)
Oct 28, 2003	15.50	15.52	15.31	15.52	71,568	+0.13(+0.84%)
Oct 27, 2003	15.26	15.58	15.22	15.39	50,921	+0.13(+0.85%)
Oct 24, 2003	15.26	15.52	15.16	15.26	32,014	-0.04(-0.28%)
Oct 23, 2003	14.98	15.35	14.66	15.30	109,615	+0.23(+1.54%)
Oct 22, 2003	15.91	15.91	14.98	15.07	209,023	-1.06(-6.57%)
Oct 21, 2003	16.20	16.23	15.99	16.13	73,076	-0.37(-2.25%)
Oct 20, 2003	16.25	16.35	16.09	16.50	90,128	+0.42(+2.63%)
Oct 17, 2003	16.72	16.72	15.95	16.08	78,412	-0.44(-2.66%)
Oct 16, 2003	16.77	16.77	16.49	16.52	41,642	-0.02(-0.10%)
Oct 15, 2003	16.45	16.72	16.38	16.54	130,842	+0.06(+0.37%)
Oct 14, 2003	16.26	16.47	16.26	16.47	63,101	+0.05(+0.31%)
Oct 13, 2003	16.12	16.53	16.17	16.42	39,670	+0.30(+1.87%)
Oct 10, 2003	16.21	16.21	16.04	16.12	28,650	-0.02(-0.11%)
Oct 09, 2003	16.04	16.31	15.93	16.14	41,990	+0.29(+1.85%)
Oct 08, 2003	16.29	16.29	15.79	15.85	71,452	-0.28(-1.71%)
Oct 07, 2003	16.02	16.12	15.94	16.12	41,526	-0.04(-0.27%)
Oct 06, 2003	16.04	16.16	15.77	16.16	58,925	+0.11(+0.70%)
Oct 03, 2003	16.12	16.25	16.02	16.05	60,665	+0.03(+0.16%)
Oct 02, 2003	15.78	16.18	15.75	16.03	38,510	+0.22(+1.42%)
Oct 01, 2003	15.19	15.80	15.18	15.80	32,710	+0.61(+4.03%)
Sep 30, 2003	15.20	15.42	15.19	15.19	33,522	-0.28(-1.84%)
Sep 29, 2003	15.27	15.70	15.27	15.47	65,653	+0.09(+0.56%)
Sep 26, 2003	15.63	15.65	15.25	15.39	59,621	-0.40(-2.51%)
Sep 25, 2003	16.49	16.54	15.75	15.79	80,384	-0.64(-3.88%)
Sep 24, 2003	16.73	16.81	16.38	16.42	65,885	-0.43(-2.56%)
Sep 23, 2003	16.83	16.94	16.55	16.85	70,177	+0.17(+1.03%)
Sep 22, 2003	16.38	16.72	16.38	16.68	78,180	+0.30(+1.84%)
Sep 19, 2003	16.41	16.72	16.38	16.38	58,229	+0.00(+0.00%)
Sep 18, 2003	16.39	16.41	16.38	16.38	51,965	-0.03(-0.21%)
Sep 17, 2003	16.42	16.44	16.38	16.41	93,607	+0.03(+0.21%)
Sep 16, 2003	16.64	16.64	16.38	16.38	46,050	+0.29(+1.82%)
Sep 15, 2003	16.04	16.35	16.04	16.09	26,330	+0.12(+0.76%)
Sep 12, 2003	15.99	16.08	15.95	15.97	18,443	-0.07(-0.43%)
Sep 11, 2003	15.78	16.12	15.73	16.04	28,766	+0.17(+1.09%)
Sep 10, 2003	16.08	16.08	15.78	15.86	27,954	-0.30(-1.87%)
Sep 09, 2003	15.95	16.46	15.92	16.16	64,609	+0.27(+1.68%)
Sep 08, 2003	16.21	16.26	15.86	15.90	78,412	-0.36(-2.23%)
Sep 05, 2003	16.62	16.62	16.25	16.26	134,902	-0.41(-2.48%)
Sep 04, 2003	16.42	16.67	16.11	16.67	94,419	+0.29(+1.79%)
Sep 03, 2003	16.21	16.40	16.21	16.38	143,369	+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.