Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.49	16.54	16.49	16.54	1,601	+0.01(+0.06%)
Nov 26, 2003	16.53	16.53	16.53	16.53	961	+0.07(+0.44%)
Nov 25, 2003	16.44	16.46	16.44	16.46	10,251	-0.00(-0.02%)
Nov 24, 2003	16.59	16.59	16.47	16.47	4,484	-0.08(-0.47%)
Nov 21, 2003	16.61	16.61	16.51	16.54	5,125	+0.00(+0.00%)
Nov 20, 2003	16.54	16.57	16.54	16.54	17,619	+0.03(+0.21%)
Nov 19, 2003	16.51	16.51	16.51	16.51	320	-0.00(-0.02%)
Nov 18, 2003	16.42	16.51	16.42	16.51	1,281	+0.06(+0.38%)
Nov 17, 2003	16.45	16.45	16.45	16.45	14,095	-0.09(-0.57%)
Nov 14, 2003	16.54	16.54	16.47	16.54	9,610	+0.08(+0.47%)
Nov 13, 2003	16.34	16.47	16.34	16.47	5,766	+0.07(+0.46%)
Nov 12, 2003	16.45	16.45	16.39	16.39	2,562	+0.00(+0.02%)
Nov 11, 2003	16.43	16.43	16.39	16.39	1,601	-0.10(-0.62%)
Nov 10, 2003	16.49	16.49	16.49	16.49	640	+0.07(+0.44%)
Nov 07, 2003	16.42	16.42	16.42	16.42	3,203	+0.02(+0.10%)
Nov 06, 2003	16.50	16.50	16.40	16.40	5,445	-0.05(-0.28%)
Nov 05, 2003	16.61	16.45	16.45	16.45	8,649	+0.00(+0.00%)
Nov 04, 2003	16.61	16.61	16.53	16.45	8,649	-0.16(-0.96%)
Nov 03, 2003	16.61	16.61	16.61	16.61	0	+0.07(+0.40%)
Oct 31, 2003	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Oct 30, 2003	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Oct 29, 2003	16.42	16.54	16.42	16.54	9,930	+0.03(+0.19%)
Oct 28, 2003	16.51	16.51	16.51	16.51	1,922	-0.05(-0.28%)
Oct 27, 2003	16.58	16.58	16.56	16.56	9,930	+0.03(+0.19%)
Oct 24, 2003	16.50	16.53	16.48	16.53	8,329	+0.06(+0.38%)
Oct 23, 2003	16.43	16.47	16.43	16.47	1,281	-0.03(-0.17%)
Oct 22, 2003	16.62	16.62	16.49	16.49	4,484	-0.01(-0.08%)
Oct 21, 2003	16.51	16.51	16.51	16.51	0	-0.03(-0.17%)
Oct 20, 2003	16.47	16.53	16.47	16.53	6,727	+0.01(+0.08%)
Oct 17, 2003	16.47	16.56	16.47	16.52	8,649	+0.12(+0.72%)
Oct 16, 2003	16.40	16.40	16.40	16.40	0	-0.06(-0.38%)
Oct 15, 2003	16.47	16.47	16.47	16.47	320	+0.05(+0.29%)
Oct 14, 2003	16.42	16.42	16.42	16.42	8,329	+0.01(+0.08%)
Oct 13, 2003	16.31	16.31	16.31	16.41	6,086	+0.12(+0.73%)
Oct 10, 2003	16.29	16.29	16.28	16.29	11,853	+0.09(+0.54%)
Oct 09, 2003	16.15	16.20	16.15	16.20	2,883	+0.14(+0.87%)
Oct 08, 2003	16.06	16.06	16.06	16.06	8,969	+0.17(+1.10%)
Oct 07, 2003	15.89	15.89	15.89	15.89	0	+0.00(+0.00%)
Oct 06, 2003	16.08	16.08	15.86	15.89	21,463	-0.30(-1.83%)
Oct 03, 2003	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Oct 02, 2003	16.10	16.18	16.10	16.18	1,281	+0.23(+1.47%)
Oct 01, 2003	15.95	15.95	15.95	15.95	0	-0.03(-0.21%)
Sep 30, 2003	15.98	15.98	15.98	15.98	1,281	-0.06(-0.35%)
Sep 29, 2003	16.04	16.04	16.04	16.04	640	-0.13(-0.81%)
Sep 26, 2003	16.17	16.17	16.17	16.17	0	+0.00(+0.00%)
Sep 25, 2003	16.15	16.17	16.15	16.17	4,164	+0.10(+0.60%)
Sep 24, 2003	16.07	16.07	16.07	16.07	640	+0.03(+0.19%)
Sep 23, 2003	16.04	16.04	16.04	16.04	1,601	-0.00(-0.02%)
Sep 22, 2003	16.04	16.04	16.04	16.04	0	+0.20(+1.28%)
Sep 19, 2003	15.84	15.84	15.84	15.84	0	+0.00(+0.00%)
Sep 18, 2003	15.84	15.84	15.84	15.84	2,242	-0.29(-1.82%)
Sep 17, 2003	16.23	16.23	16.23	16.14	5,125	-0.03(-0.21%)
Sep 16, 2003	16.23	16.23	16.20	16.17	1,922	-0.08(-0.48%)
Sep 15, 2003	16.46	16.46	16.24	16.25	7,047	-0.30(-1.79%)
Sep 12, 2003	16.33	16.54	16.33	16.54	5,445	+0.22(+1.34%)
Sep 11, 2003	16.23	16.43	16.23	16.33	4,484	+0.10(+0.60%)
Sep 10, 2003	16.21	16.23	16.21	16.23	961	-0.00(-0.02%)
Sep 09, 2003	16.20	16.23	16.15	16.23	1,281	+0.12(+0.77%)
Sep 08, 2003	16.09	16.11	16.09	16.11	3,203	+0.11(+0.68%)
Sep 05, 2003	15.81	16.00	15.81	16.00	4,164	+0.08(+0.49%)
Sep 04, 2003	16.00	16.00	15.84	15.92	7,047	-0.16(-0.97%)
Sep 03, 2003	16.14	16.17	16.08	16.08	2,242	-0.16(-0.96%)

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.