Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.47	17.60	17.43	17.44	11,220	-0.04(-0.20%)
Nov 26, 2003	17.16	17.52	17.16	17.48	65,776	+0.14(+0.83%)
Nov 25, 2003	17.00	17.37	16.99	17.34	49,830	+0.31(+1.83%)
Nov 24, 2003	16.91	17.21	16.84	17.02	52,650	+0.36(+2.15%)
Nov 21, 2003	16.36	16.86	16.41	16.67	49,026	+0.31(+1.87%)
Nov 20, 2003	16.60	16.74	16.36	16.36	30,529	-0.27(-1.63%)
Nov 19, 2003	16.32	16.69	16.32	16.63	35,000	+0.31(+1.91%)
Nov 18, 2003	16.29	16.46	16.25	16.32	50,143	-0.13(-0.81%)
Nov 17, 2003	16.64	16.64	16.24	16.45	48,416	+0.09(+0.56%)
Nov 14, 2003	16.85	16.87	16.25	16.36	40,545	-0.50(-2.97%)
Nov 13, 2003	16.64	16.86	16.36	16.86	28,530	+0.17(+1.01%)
Nov 12, 2003	16.36	16.70	16.36	16.69	16,023	+0.24(+1.46%)
Nov 11, 2003	16.20	16.61	16.20	16.45	28,287	+0.15(+0.91%)
Nov 10, 2003	16.73	16.81	16.20	16.30	25,587	-0.17(-1.02%)
Nov 07, 2003	17.05	17.07	16.47	16.47	24,257	-0.27(-1.59%)
Nov 06, 2003	17.06	17.06	16.73	16.74	27,426	-0.33(-1.92%)
Nov 05, 2003	17.10	17.10	16.87	17.07	28,672	+0.09(+0.51%)
Nov 04, 2003	17.10	17.12	16.85	16.98	67,997	+0.09(+0.51%)
Nov 03, 2003	17.36	17.45	16.85	16.89	63,465	-0.30(-1.72%)
Oct 31, 2003	17.47	17.47	17.07	17.19	24,384	-0.21(-1.23%)
Oct 30, 2003	17.33	17.42	17.34	17.40	49,339	+0.08(+0.44%)
Oct 29, 2003	17.09	17.33	17.07	17.33	56,348	+0.30(+1.74%)
Oct 28, 2003	17.08	17.09	16.94	17.03	56,152	+0.07(+0.39%)
Oct 27, 2003	16.21	16.96	16.20	16.96	57,130	+0.76(+4.70%)
Oct 24, 2003	16.64	16.74	16.20	16.20	24,260	-0.34(-2.04%)
Oct 23, 2003	16.46	16.68	16.38	16.54	50,087	+0.07(+0.43%)
Oct 22, 2003	16.36	16.66	16.21	16.47	48,326	+0.20(+1.26%)
Oct 21, 2003	16.20	16.55	16.15	16.26	29,739	+0.01(+0.03%)
Oct 20, 2003	16.66	16.66	16.25	16.26	38,152	-0.43(-2.57%)
Oct 17, 2003	16.93	17.05	16.69	16.69	32,267	-0.32(-1.89%)
Oct 16, 2003	17.12	17.13	17.00	17.01	15,887	-0.11(-0.63%)
Oct 15, 2003	17.31	17.31	17.03	17.12	18,000	-0.10(-0.59%)
Oct 14, 2003	17.28	17.28	17.09	17.22	20,152	-0.01(-0.03%)
Oct 13, 2003	17.07	17.24	16.98	17.22	67,130	+0.22(+1.29%)
Oct 10, 2003	17.11	17.11	16.97	17.00	44,947	-0.09(-0.54%)
Oct 09, 2003	17.05	17.11	16.94	17.10	66,524	+0.10(+0.57%)
Oct 08, 2003	17.20	17.20	17.00	17.00	71,839	-0.15(-0.86%)
Oct 07, 2003	17.12	17.17	17.05	17.15	113,807	+0.07(+0.42%)
Oct 06, 2003	17.10	17.15	17.01	17.08	63,833	+0.01(+0.03%)
Oct 03, 2003	17.02	17.13	16.99	17.07	52,296	+0.00(+0.00%)
Oct 02, 2003	17.07	17.08	17.00	17.07	137,348	+0.01(+0.06%)
Oct 01, 2003	17.05	17.06	16.97	17.06	103,539	+0.09(+0.54%)
Sep 30, 2003	16.87	17.05	16.87	16.97	148,246	+0.10(+0.61%)
Sep 29, 2003	16.87	17.05	16.87	16.87	75,772	-0.01(-0.03%)
Sep 26, 2003	17.06	17.06	16.87	16.87	108,264	-0.15(-0.87%)
Sep 25, 2003	17.06	17.06	17.01	17.02	74,121	+0.02(+0.12%)
Sep 24, 2003	17.00	17.06	17.00	17.00	29,338	+0.00(+0.00%)
Sep 23, 2003	17.04	17.07	16.98	17.00	44,988	+0.01(+0.06%)
Sep 22, 2003	17.00	17.06	16.92	16.99	71,413	-0.01(-0.06%)
Sep 19, 2003	17.17	17.25	16.97	17.00	1,018,611	-0.10(-0.57%)
Sep 18, 2003	16.86	17.12	16.66	17.10	94,328	+0.12(+0.72%)
Sep 17, 2003	17.22	17.22	16.89	16.97	36,287	-0.11(-0.63%)
Sep 16, 2003	17.15	17.30	17.03	17.08	28,211	-0.04(-0.24%)
Sep 15, 2003	17.33	17.36	16.99	17.12	20,739	-0.08(-0.45%)
Sep 12, 2003	17.38	17.38	17.07	17.20	17,804	-0.11(-0.62%)
Sep 11, 2003	17.35	17.35	17.09	17.31	15,065	+0.23(+1.37%)
Sep 10, 2003	17.35	17.35	16.97	17.07	23,282	-0.06(-0.33%)
Sep 09, 2003	17.12	17.36	17.11	17.13	13,500	+0.01(+0.03%)
Sep 08, 2003	17.12	17.37	17.12	17.12	44,804	+0.01(+0.03%)
Sep 05, 2003	17.03	17.17	17.02	17.12	13,500	-0.18(-1.06%)
Sep 04, 2003	17.37	17.38	17.09	17.30	16,434	+0.00(+0.00%)
Sep 03, 2003	17.40	17.40	17.15	17.30	18,587	-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.