Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.76	15.76	15.73	15.73	336	-0.17(-1.04%)
Nov 26, 2003	16.35	16.53	15.69	15.90	5,717	+0.01(+0.03%)
Nov 25, 2003	15.62	16.39	15.62	15.89	10,426	-0.30(-1.84%)
Nov 24, 2003	15.60	16.23	15.60	16.19	5,793	+1.05(+6.91%)
Nov 21, 2003	15.11	15.61	15.14	15.14	2,361	+0.04(+0.24%)
Nov 20, 2003	15.16	15.42	15.11	15.11	5,580	-0.24(-1.59%)
Nov 19, 2003	14.94	15.35	14.93	15.35	3,674	+0.40(+2.66%)
Nov 18, 2003	15.01	15.22	14.94	14.95	3,027	-0.13(-0.87%)
Nov 17, 2003	15.47	15.76	14.97	15.09	22,938	-0.38(-2.46%)
Nov 14, 2003	16.05	16.05	15.47	15.47	7,685	-0.29(-1.81%)
Nov 13, 2003	15.65	15.99	15.43	15.75	6,003	+0.04(+0.23%)
Nov 12, 2003	15.46	15.72	15.29	15.72	11,413	+0.52(+3.44%)
Nov 11, 2003	15.12	15.28	14.88	15.19	8,259	+0.26(+1.71%)
Nov 10, 2003	15.44	15.44	14.94	14.94	7,836	-0.26(-1.72%)
Nov 07, 2003	15.25	15.37	15.20	15.20	1,849	-0.05(-0.31%)
Nov 06, 2003	14.97	15.31	14.87	15.25	18,667	+0.27(+1.79%)
Nov 05, 2003	14.93	15.29	14.93	14.98	840	+0.05(+0.32%)
Nov 04, 2003	15.01	15.15	14.93	14.93	4,475	-0.14(-0.91%)
Nov 03, 2003	15.06	15.16	14.75	15.07	2,522	+0.20(+1.36%)
Oct 31, 2003	15.04	15.04	14.81	14.87	2,186	+0.01(+0.08%)
Oct 30, 2003	14.90	14.85	14.85	14.85	4,540	-0.04(-0.28%)
Oct 29, 2003	15.37	15.58	14.57	14.90	26,635	-0.56(-3.65%)
Oct 28, 2003	15.22	15.60	15.18	15.46	8,240	-0.01(-0.08%)
Oct 27, 2003	15.41	15.47	15.41	15.47	672	+0.11(+0.70%)
Oct 24, 2003	15.37	15.37	15.13	15.37	2,858	-0.08(-0.50%)
Oct 23, 2003	15.44	15.59	15.21	15.44	6,222	+0.00(+0.00%)
Oct 22, 2003	15.29	15.49	15.17	15.44	20,517	-0.16(-1.03%)
Oct 21, 2003	15.59	15.67	15.35	15.60	3,027	+0.17(+1.08%)
Oct 20, 2003	15.35	15.57	15.35	15.44	1,888	+0.09(+0.58%)
Oct 17, 2003	15.68	15.72	15.35	15.35	4,372	-0.24(-1.56%)
Oct 16, 2003	15.64	15.61	15.59	15.59	1,849	-0.05(-0.34%)
Oct 15, 2003	16.39	16.39	15.53	15.64	4,036	-0.44(-2.74%)
Oct 14, 2003	15.69	16.31	15.63	16.08	6,050	+0.46(+2.93%)
Oct 13, 2003	15.41	15.63	15.41	15.63	6,390	+0.15(+1.00%)
Oct 10, 2003	15.35	15.48	15.22	15.47	4,540	+0.13(+0.85%)
Oct 09, 2003	15.56	15.93	15.31	15.34	4,372	-0.23(-1.49%)
Oct 08, 2003	15.64	15.69	15.57	15.57	2,858	-0.36(-2.28%)
Oct 07, 2003	15.92	15.98	15.63	15.94	13,117	-0.06(-0.37%)
Oct 06, 2003	15.99	16.00	15.99	16.00	2,858	+0.06(+0.37%)
Oct 03, 2003	15.76	15.94	15.34	15.94	16,393	+0.39(+2.49%)
Oct 02, 2003	15.44	15.55	15.44	15.55	2,858	+0.05(+0.35%)
Oct 01, 2003	15.10	15.50	15.10	15.50	3,568	+0.65(+4.36%)
Sep 30, 2003	14.95	15.11	14.84	14.85	10,090	-0.37(-2.46%)
Sep 29, 2003	14.98	15.36	14.87	15.22	11,940	-0.06(-0.39%)
Sep 26, 2003	15.00	15.28	14.78	15.28	11,435	+0.41(+2.76%)
Sep 25, 2003	15.16	15.46	14.81	14.87	23,880	-0.48(-3.14%)
Sep 24, 2003	15.46	15.37	15.35	15.35	6,311	-0.11(-0.69%)
Sep 23, 2003	15.37	15.72	15.37	15.46	2,522	+0.10(+0.66%)
Sep 22, 2003	15.59	15.75	15.36	15.36	3,193	-0.23(-1.45%)
Sep 19, 2003	15.38	15.76	15.06	15.59	31,953	+0.26(+1.67%)
Sep 18, 2003	15.23	15.46	15.22	15.33	7,747	-0.04(-0.23%)
Sep 17, 2003	15.23	15.50	15.23	15.37	2,690	-0.05(-0.35%)
Sep 16, 2003	15.37	15.57	15.22	15.42	7,063	+0.24(+1.57%)
Sep 15, 2003	15.37	15.37	15.18	15.18	2,018	-0.20(-1.28%)
Sep 12, 2003	15.27	15.38	15.16	15.38	1,513	+0.01(+0.08%)
Sep 11, 2003	15.40	15.40	15.20	15.37	2,690	+0.20(+1.33%)
Sep 10, 2003	15.27	15.27	15.14	15.16	4,540	+0.00(+0.00%)
Sep 09, 2003	15.29	15.29	15.16	15.16	336	-0.16(-1.05%)
Sep 08, 2003	15.31	15.32	15.19	15.32	4,540	+0.08(+0.51%)
Sep 05, 2003	15.44	15.24	15.24	15.25	336	-0.20(-1.27%)
Sep 04, 2003	15.28	15.50	15.26	15.44	1,681	-0.15(-0.95%)
Sep 03, 2003	15.24	15.59	15.24	15.59	11,772	+0.14(+0.89%)

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.