Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.46	16.51	16.46	16.51	1,605	+0.01(+0.06%)
Nov 26, 2003	16.50	16.50	16.50	16.50	963	+0.07(+0.44%)
Nov 25, 2003	16.41	16.43	16.41	16.43	10,272	-0.00(-0.02%)
Nov 24, 2003	16.56	16.56	16.43	16.43	4,494	-0.08(-0.47%)
Nov 21, 2003	16.57	16.57	16.48	16.51	5,136	+0.00(+0.00%)
Nov 20, 2003	16.51	16.54	16.51	16.51	17,655	+0.03(+0.21%)
Nov 19, 2003	16.48	16.48	16.48	16.48	321	-0.00(-0.02%)
Nov 18, 2003	16.39	16.48	16.39	16.48	1,284	+0.06(+0.38%)
Nov 17, 2003	16.42	16.42	16.42	16.42	14,124	-0.09(-0.57%)
Nov 14, 2003	16.51	16.51	16.43	16.51	9,630	+0.08(+0.47%)
Nov 13, 2003	16.30	16.43	16.30	16.43	5,778	+0.07(+0.46%)
Nov 12, 2003	16.42	16.42	16.36	16.36	2,568	+0.00(+0.02%)
Nov 11, 2003	16.40	16.40	16.35	16.35	1,605	-0.10(-0.62%)
Nov 10, 2003	16.46	16.46	16.46	16.46	642	+0.07(+0.44%)
Nov 07, 2003	16.39	16.39	16.39	16.39	3,210	+0.02(+0.10%)
Nov 06, 2003	16.47	16.47	16.37	16.37	5,457	-0.05(-0.28%)
Nov 05, 2003	16.57	16.42	16.42	16.42	8,667	+0.00(+0.00%)
Nov 04, 2003	16.57	16.57	16.49	16.42	8,667	-0.16(-0.96%)
Nov 03, 2003	16.58	16.58	16.58	16.58	0	+0.07(+0.40%)
Oct 31, 2003	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Oct 30, 2003	16.51	16.51	16.51	16.51	0	+0.00(+0.00%)
Oct 29, 2003	16.39	16.51	16.39	16.51	9,951	+0.03(+0.19%)
Oct 28, 2003	16.48	16.48	16.48	16.48	1,926	-0.05(-0.28%)
Oct 27, 2003	16.54	16.55	16.52	16.53	9,951	+0.03(+0.19%)
Oct 24, 2003	16.47	16.49	16.44	16.49	8,346	+0.06(+0.38%)
Oct 23, 2003	16.40	16.43	16.40	16.43	1,284	-0.03(-0.17%)
Oct 22, 2003	16.59	16.59	16.46	16.46	4,494	-0.01(-0.08%)
Oct 21, 2003	16.47	16.47	16.47	16.47	0	-0.03(-0.17%)
Oct 20, 2003	16.43	16.50	16.43	16.50	6,741	+0.01(+0.08%)
Oct 17, 2003	16.43	16.53	16.43	16.49	8,667	+0.12(+0.72%)
Oct 16, 2003	16.37	16.37	16.37	16.37	0	-0.06(-0.38%)
Oct 15, 2003	16.43	16.43	16.43	16.43	321	+0.05(+0.29%)
Oct 14, 2003	16.38	16.38	16.38	16.39	8,346	+0.01(+0.08%)
Oct 13, 2003	16.27	16.28	16.27	16.37	6,099	+0.12(+0.73%)
Oct 10, 2003	16.25	16.25	16.25	16.25	11,877	+0.09(+0.54%)
Oct 09, 2003	16.12	16.17	16.12	16.17	2,889	+0.14(+0.87%)
Oct 08, 2003	16.03	16.03	16.03	16.03	8,988	+0.17(+1.10%)
Oct 07, 2003	15.85	15.85	15.85	15.85	0	+0.00(+0.00%)
Oct 06, 2003	16.05	16.05	15.82	15.85	21,507	-0.30(-1.83%)
Oct 03, 2003	16.15	16.15	16.15	16.15	0	+0.00(+0.00%)
Oct 02, 2003	16.07	16.15	16.07	16.15	1,284	+0.23(+1.47%)
Oct 01, 2003	15.92	15.92	15.92	15.92	0	-0.03(-0.22%)
Sep 30, 2003	15.95	15.95	15.95	15.95	1,284	-0.06(-0.35%)
Sep 29, 2003	16.01	16.01	16.01	16.01	642	-0.13(-0.81%)
Sep 26, 2003	16.14	16.14	16.14	16.14	0	+0.00(+0.00%)
Sep 25, 2003	16.12	16.14	16.12	16.14	4,173	+0.10(+0.60%)
Sep 24, 2003	16.04	16.04	16.04	16.04	642	+0.03(+0.19%)
Sep 23, 2003	16.01	16.01	16.01	16.01	1,605	-0.00(-0.02%)
Sep 22, 2003	16.01	16.01	16.01	16.01	0	+0.20(+1.28%)
Sep 19, 2003	15.81	15.81	15.81	15.81	0	+0.00(+0.00%)
Sep 18, 2003	15.81	15.81	15.81	15.81	2,247	-0.29(-1.82%)
Sep 17, 2003	16.20	16.20	16.20	16.10	5,136	-0.03(-0.21%)
Sep 16, 2003	16.20	16.20	16.16	16.14	1,926	-0.08(-0.48%)
Sep 15, 2003	16.43	16.43	16.21	16.21	7,062	-0.30(-1.79%)
Sep 12, 2003	16.29	16.51	16.29	16.51	5,457	+0.22(+1.34%)
Sep 11, 2003	16.20	16.39	16.20	16.29	4,494	+0.10(+0.60%)
Sep 10, 2003	16.17	16.20	16.17	16.20	963	-0.00(-0.02%)
Sep 09, 2003	16.17	16.20	16.12	16.20	1,284	+0.12(+0.78%)
Sep 08, 2003	16.06	16.07	16.06	16.07	3,210	+0.11(+0.68%)
Sep 05, 2003	15.78	15.96	15.78	15.96	4,173	+0.08(+0.49%)
Sep 04, 2003	15.96	15.96	15.81	15.89	7,062	-0.16(-0.97%)
Sep 03, 2003	16.11	16.14	16.04	16.04	2,247	-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.