Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.14	16.25	16.12	16.21	30,900	+0.07(+0.43%)
Nov 26, 2003	16.00	16.15	15.99	16.14	94,000	+0.14(+0.88%)
Nov 25, 2003	16.10	16.20	15.95	16.00	92,900	-0.08(-0.50%)
Nov 24, 2003	16.05	16.20	16.05	16.08	141,200	+0.18(+1.13%)
Nov 21, 2003	15.95	16.15	15.86	15.90	86,600	+0.10(+0.63%)
Nov 20, 2003	15.75	15.89	15.71	15.80	76,200	+0.03(+0.19%)
Nov 19, 2003	15.80	15.89	15.75	15.77	95,200	-0.04(-0.25%)
Nov 18, 2003	15.86	15.98	15.75	15.81	114,100	-0.09(-0.57%)
Nov 17, 2003	15.98	15.98	15.81	15.90	54,200	-0.06(-0.38%)
Nov 14, 2003	15.90	16.00	15.84	15.96	70,600	+0.06(+0.38%)
Nov 13, 2003	16.06	16.15	15.85	15.90	85,200	-0.29(-1.79%)
Nov 12, 2003	16.07	16.25	16.00	16.19	111,600	+0.03(+0.19%)
Nov 11, 2003	16.25	16.25	16.10	16.16	56,100	-0.07(-0.43%)
Nov 10, 2003	16.15	16.28	16.14	16.23	88,500	+0.03(+0.19%)
Nov 07, 2003	16.05	16.11	16.05	16.20	56,300	+0.18(+1.12%)
Nov 06, 2003	15.90	15.90	15.90	16.02	79,900	+0.12(+0.75%)
Nov 05, 2003	15.85	16.12	15.89	15.90	81,700	+0.00(+0.00%)
Nov 04, 2003	15.85	15.98	15.85	15.90	72,971	+0.00(+0.00%)
Nov 03, 2003	16.20	16.28	15.90	15.90	115,557	-0.23(-1.43%)
Oct 31, 2003	15.89	16.13	15.89	16.13	72,100	+0.20(+1.26%)
Oct 30, 2003	15.80	15.97	15.79	15.93	76,200	+0.16(+1.01%)
Oct 29, 2003	15.90	15.92	15.74	15.77	78,200	-0.07(-0.44%)
Oct 28, 2003	15.65	15.82	15.65	15.84	78,000	+0.15(+0.96%)
Oct 27, 2003	15.69	15.84	15.60	15.69	67,200	+0.09(+0.58%)
Oct 24, 2003	15.59	15.69	15.53	15.60	62,800	+0.03(+0.19%)
Oct 23, 2003	15.56	15.65	15.53	15.57	56,000	+0.04(+0.26%)
Oct 22, 2003	15.57	15.58	15.53	15.53	59,400	-0.01(-0.06%)
Oct 21, 2003	15.59	15.60	15.53	15.54	68,000	-0.02(-0.13%)
Oct 20, 2003	15.60	15.65	15.50	15.56	60,900	-0.04(-0.26%)
Oct 17, 2003	15.58	15.65	15.58	15.60	56,600	-0.01(-0.06%)
Oct 16, 2003	15.67	15.67	15.56	15.61	73,500	-0.04(-0.26%)
Oct 15, 2003	15.65	15.79	15.64	15.65	97,800	+0.02(+0.13%)
Oct 14, 2003	15.84	15.84	15.61	15.63	75,900	-0.16(-1.01%)
Oct 13, 2003	15.79	15.79	15.70	15.79	77,700	+0.00(+0.00%)
Oct 10, 2003	15.86	15.86	15.76	15.79	81,700	+0.18(+1.15%)
Oct 09, 2003	15.57	15.64	15.51	15.61	70,200	+0.11(+0.71%)
Oct 08, 2003	15.39	15.45	15.39	15.50	92,400	+0.18(+1.17%)
Oct 07, 2003	15.27	15.38	15.27	15.32	90,400	-0.02(-0.13%)
Oct 06, 2003	15.34	15.35	15.27	15.34	45,000	-0.04(-0.26%)
Oct 03, 2003	15.36	15.39	15.30	15.38	66,100	+0.05(+0.33%)
Oct 02, 2003	15.38	15.38	15.32	15.33	87,000	-0.05(-0.33%)
Oct 01, 2003	15.34	15.34	15.25	15.38	110,600	+0.09(+0.59%)
Sep 30, 2003	15.35	15.35	15.28	15.29	69,100	-0.03(-0.20%)
Sep 29, 2003	15.35	15.35	15.20	15.32	73,800	+0.01(+0.07%)
Sep 26, 2003	15.20	15.25	15.16	15.31	66,000	+0.09(+0.59%)
Sep 25, 2003	15.12	15.15	15.11	15.22	103,900	+0.13(+0.86%)
Sep 24, 2003	14.98	15.08	14.98	15.09	82,600	+0.12(+0.80%)
Sep 23, 2003	15.03	15.15	14.95	14.97	82,300	-0.06(-0.40%)
Sep 22, 2003	15.18	15.23	15.00	15.03	92,800	-0.19(-1.25%)
Sep 19, 2003	15.15	15.23	15.15	15.22	52,300	+0.06(+0.40%)
Sep 18, 2003	15.28	15.30	15.20	15.16	74,900	-0.04(-0.26%)
Sep 17, 2003	15.10	15.25	15.10	15.20	89,700	-0.04(-0.26%)
Sep 16, 2003	15.20	15.28	15.15	15.24	119,900	-0.01(-0.07%)
Sep 15, 2003	15.31	15.33	15.21	15.25	128,100	+0.04(+0.26%)
Sep 12, 2003	15.15	15.25	15.12	15.21	102,800	+0.06(+0.40%)
Sep 11, 2003	15.34	15.34	15.10	15.15	146,600	-0.09(-0.59%)
Sep 10, 2003	15.25	15.30	15.05	15.24	83,400	+0.12(+0.79%)
Sep 09, 2003	15.15	15.22	15.01	15.12	94,300	+0.03(+0.20%)
Sep 08, 2003	15.24	15.30	15.02	15.09	101,300	-0.05(-0.33%)
Sep 05, 2003	15.20	15.20	15.05	15.14	62,000	+0.09(+0.60%)
Sep 04, 2003	15.09	15.21	15.00	15.05	106,900	-0.03(-0.20%)
Sep 03, 2003	15.04	15.14	15.03	15.08	54,800	+0.00(+0.00%)

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.