Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.49	15.49	15.49	15.49	0	+0.01(+0.06%)
Nov 26, 2003	15.40	15.48	15.48	15.48	5,700	+0.08(+0.52%)
Nov 25, 2003	15.30	15.40	15.30	15.40	5,600	+0.06(+0.39%)
Nov 24, 2003	15.30	15.34	15.30	15.34	1,000	+0.09(+0.59%)
Nov 21, 2003	15.45	15.45	15.25	15.25	6,900	-0.20(-1.29%)
Nov 20, 2003	15.45	15.45	15.45	15.45	0	+0.18(+1.18%)
Nov 19, 2003	15.49	15.49	15.27	15.27	5,000	-0.23(-1.48%)
Nov 18, 2003	15.50	15.50	15.50	15.50	200	+0.20(+1.31%)
Nov 17, 2003	15.30	15.30	15.30	15.30	0	+0.00(+0.00%)
Nov 14, 2003	15.30	15.30	15.30	15.30	0	+0.00(+0.00%)
Nov 13, 2003	15.30	15.30	15.30	15.30	1,000	+0.00(+0.00%)
Nov 12, 2003	15.30	15.30	15.30	15.30	0	+0.00(+0.00%)
Nov 11, 2003	15.33	15.38	15.30	15.30	2,500	+0.15(+0.99%)
Nov 10, 2003	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Nov 07, 2003	15.15	15.15	15.15	15.15	2,600	-0.02(-0.13%)
Nov 06, 2003	15.08	15.17	15.08	15.17	2,200	-0.18(-1.17%)
Nov 05, 2003	15.23	15.35	15.23	15.35	4,300	+0.20(+1.32%)
Nov 04, 2003	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Nov 03, 2003	15.22	15.22	15.15	15.15	6,800	+0.10(+0.66%)
Oct 31, 2003	15.05	15.05	15.05	15.05	500	+0.05(+0.33%)
Oct 30, 2003	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 29, 2003	14.93	15.00	14.93	15.00	3,300	+0.09(+0.60%)
Oct 28, 2003	14.91	14.91	14.91	14.91	4,000	+0.09(+0.61%)
Oct 27, 2003	14.88	14.92	14.82	14.82	16,800	-0.01(-0.07%)
Oct 24, 2003	14.89	14.90	14.80	14.83	7,900	+0.01(+0.07%)
Oct 23, 2003	14.91	14.94	14.82	14.82	7,800	-0.01(-0.07%)
Oct 22, 2003	14.86	14.99	14.82	14.83	16,600	+0.03(+0.20%)
Oct 21, 2003	14.76	14.80	14.76	14.80	3,400	+0.13(+0.89%)
Oct 20, 2003	14.67	14.67	14.67	14.67	3,700	+0.00(+0.00%)
Oct 17, 2003	14.67	14.67	14.67	14.67	2,500	+0.02(+0.14%)
Oct 16, 2003	14.65	14.65	14.65	14.65	0	+0.05(+0.34%)
Oct 15, 2003	14.70	14.70	14.60	14.60	4,600	-0.18(-1.22%)
Oct 14, 2003	14.83	14.83	14.78	14.78	7,100	-0.24(-1.60%)
Oct 13, 2003	15.05	15.05	15.02	15.02	17,200	-0.23(-1.51%)
Oct 10, 2003	15.16	15.25	15.16	15.25	6,300	+0.01(+0.07%)
Oct 09, 2003	15.24	15.24	15.24	15.24	4,300	+0.14(+0.93%)
Oct 08, 2003	15.10	15.10	15.10	15.10	500	+0.00(+0.00%)
Oct 07, 2003	15.15	15.15	15.10	15.10	14,000	+0.12(+0.80%)
Oct 06, 2003	14.90	14.98	14.86	14.98	16,000	+0.10(+0.67%)
Oct 03, 2003	14.95	14.99	14.88	14.88	8,400	-0.09(-0.60%)
Oct 02, 2003	14.94	14.97	14.94	14.97	7,200	+0.05(+0.34%)
Oct 01, 2003	14.70	14.93	14.70	14.92	7,800	+0.05(+0.34%)
Sep 30, 2003	14.87	14.87	14.87	14.87	0	+0.00(+0.00%)
Sep 29, 2003	14.75	14.87	14.75	14.87	19,800	+0.25(+1.71%)
Sep 26, 2003	14.60	14.60	14.60	14.62	3,700	+0.07(+0.48%)
Sep 25, 2003	14.35	14.55	14.35	14.55	9,000	+0.04(+0.28%)
Sep 24, 2003	14.51	14.51	14.51	14.51	600	+0.01(+0.07%)
Sep 23, 2003	14.48	14.50	14.48	14.50	4,700	-0.02(-0.14%)
Sep 22, 2003	14.46	14.52	14.46	14.52	10,100	+0.09(+0.62%)
Sep 19, 2003	14.43	14.43	14.43	14.43	0	+0.00(+0.00%)
Sep 18, 2003	14.30	14.43	14.23	14.43	6,800	+0.07(+0.49%)
Sep 17, 2003	14.33	14.36	14.31	14.36	8,200	+0.09(+0.63%)
Sep 16, 2003	14.24	14.27	14.24	14.27	10,700	+0.03(+0.21%)
Sep 15, 2003	14.12	14.24	14.10	14.24	9,800	+0.20(+1.42%)
Sep 12, 2003	14.08	14.10	14.04	14.04	3,900	-0.04(-0.28%)
Sep 11, 2003	13.91	14.08	13.91	14.08	7,800	+0.22(+1.59%)
Sep 10, 2003	13.96	13.97	13.86	13.86	5,200	-0.02(-0.14%)
Sep 09, 2003	13.90	13.95	13.86	13.88	7,700	-0.11(-0.79%)
Sep 08, 2003	14.00	14.00	13.86	13.99	8,200	+0.14(+1.01%)
Sep 05, 2003	13.85	13.87	13.85	13.85	12,100	+0.00(+0.00%)
Sep 04, 2003	13.85	13.85	13.85	13.85	5,600	-0.05(-0.36%)
Sep 03, 2003	13.89	13.90	13.89	13.90	2,000	+0.01(+0.07%)

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.