Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.05	18.19	18.01	18.03	10,858	-0.04(-0.20%)
Nov 26, 2003	17.74	18.11	17.74	18.06	63,650	+0.15(+0.83%)
Nov 25, 2003	17.57	17.95	17.56	17.92	48,220	+0.32(+1.83%)
Nov 24, 2003	17.48	17.79	17.40	17.59	50,948	+0.37(+2.15%)
Nov 21, 2003	16.91	17.42	16.96	17.22	47,442	+0.32(+1.87%)
Nov 20, 2003	17.16	17.30	16.90	16.91	29,542	-0.28(-1.63%)
Nov 19, 2003	16.86	17.25	16.86	17.19	33,869	+0.32(+1.91%)
Nov 18, 2003	16.84	17.01	16.80	16.86	48,523	-0.14(-0.81%)
Nov 17, 2003	17.20	17.20	16.78	17.00	46,851	+0.09(+0.56%)
Nov 14, 2003	17.41	17.43	16.80	16.91	39,234	-0.52(-2.97%)
Nov 13, 2003	17.19	17.42	16.90	17.42	27,607	+0.17(+1.01%)
Nov 12, 2003	16.91	17.26	16.91	17.25	15,506	+0.25(+1.46%)
Nov 11, 2003	16.74	17.17	16.74	17.00	27,373	+0.15(+0.91%)
Nov 10, 2003	17.29	17.37	16.74	16.85	24,760	-0.17(-1.02%)
Nov 07, 2003	17.62	17.64	17.02	17.02	23,473	-0.27(-1.59%)
Nov 06, 2003	17.63	17.63	17.29	17.30	26,540	-0.34(-1.92%)
Nov 05, 2003	17.67	17.67	17.44	17.64	27,746	+0.09(+0.51%)
Nov 04, 2003	17.67	17.69	17.41	17.55	65,799	+0.09(+0.51%)
Nov 03, 2003	17.94	18.04	17.41	17.46	61,414	-0.31(-1.72%)
Oct 31, 2003	18.06	18.06	17.64	17.76	23,596	-0.22(-1.23%)
Oct 30, 2003	17.91	18.00	17.92	17.98	47,745	+0.08(+0.44%)
Oct 29, 2003	17.66	17.91	17.64	17.91	54,526	+0.31(+1.74%)
Oct 28, 2003	17.65	17.66	17.50	17.60	54,337	+0.07(+0.39%)
Oct 27, 2003	16.75	17.53	16.74	17.53	55,284	+0.79(+4.70%)
Oct 24, 2003	17.19	17.30	16.74	16.74	23,476	-0.35(-2.04%)
Oct 23, 2003	17.01	17.24	16.93	17.09	48,468	+0.07(+0.43%)
Oct 22, 2003	16.90	17.21	16.75	17.02	46,764	+0.21(+1.26%)
Oct 21, 2003	16.74	17.11	16.69	16.81	28,778	+0.01(+0.03%)
Oct 20, 2003	17.22	17.22	16.80	16.80	36,919	-0.44(-2.57%)
Oct 17, 2003	17.49	17.61	17.25	17.25	31,224	-0.33(-1.89%)
Oct 16, 2003	17.69	17.70	17.57	17.58	15,373	-0.11(-0.63%)
Oct 15, 2003	17.89	17.89	17.60	17.69	17,418	-0.11(-0.59%)
Oct 14, 2003	17.85	17.85	17.66	17.79	19,500	-0.01(-0.03%)
Oct 13, 2003	17.64	17.82	17.55	17.80	64,960	+0.23(+1.29%)
Oct 10, 2003	17.68	17.68	17.54	17.57	43,494	-0.09(-0.54%)
Oct 09, 2003	17.62	17.68	17.51	17.67	64,373	+0.10(+0.57%)
Oct 08, 2003	17.77	17.77	17.57	17.57	69,517	-0.15(-0.86%)
Oct 07, 2003	17.69	17.74	17.61	17.72	110,129	+0.07(+0.42%)
Oct 06, 2003	17.67	17.72	17.58	17.65	61,770	+0.01(+0.03%)
Oct 03, 2003	17.59	17.70	17.56	17.64	50,605	+0.00(+0.00%)
Oct 02, 2003	17.64	17.65	17.57	17.64	132,909	+0.01(+0.06%)
Oct 01, 2003	17.61	17.63	17.54	17.63	100,193	+0.10(+0.54%)
Sep 30, 2003	17.44	17.61	17.44	17.54	143,454	+0.11(+0.61%)
Sep 29, 2003	17.44	17.61	17.43	17.43	73,323	-0.01(-0.03%)
Sep 26, 2003	17.63	17.63	17.43	17.44	104,765	-0.15(-0.87%)
Sep 25, 2003	17.63	17.63	17.58	17.59	71,725	+0.02(+0.12%)
Sep 24, 2003	17.57	17.63	17.57	17.57	28,389	+0.00(+0.00%)
Sep 23, 2003	17.61	17.64	17.55	17.57	43,534	+0.01(+0.06%)
Sep 22, 2003	17.57	17.63	17.48	17.56	69,105	-0.01(-0.06%)
Sep 19, 2003	17.75	17.83	17.54	17.57	985,687	-0.10(-0.57%)
Sep 18, 2003	17.42	17.69	17.22	17.67	91,279	+0.13(+0.72%)
Sep 17, 2003	17.80	17.80	17.46	17.54	35,114	-0.11(-0.63%)
Sep 16, 2003	17.73	17.88	17.60	17.65	27,299	-0.04(-0.24%)
Sep 15, 2003	17.91	17.94	17.56	17.69	20,068	-0.08(-0.45%)
Sep 12, 2003	17.96	17.96	17.64	17.77	17,228	-0.11(-0.62%)
Sep 11, 2003	17.93	17.93	17.66	17.88	14,578	+0.24(+1.37%)
Sep 10, 2003	17.93	17.93	17.54	17.64	22,530	-0.06(-0.33%)
Sep 09, 2003	17.69	17.94	17.68	17.70	13,063	+0.01(+0.03%)
Sep 08, 2003	17.69	17.95	17.69	17.69	43,356	+0.01(+0.03%)
Sep 05, 2003	17.60	17.75	17.59	17.69	13,063	-0.19(-1.06%)
Sep 04, 2003	17.95	17.96	17.66	17.88	15,903	+0.00(+0.00%)
Sep 03, 2003	17.98	17.98	17.72	17.88	17,986	-0.08(-0.44%)

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.