Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.47	16.50	16.44	16.45	27,607	+0.01(+0.08%)
Nov 26, 2003	16.44	16.50	16.28	16.44	130,506	+0.00(+0.00%)
Nov 25, 2003	16.42	16.49	16.37	16.44	79,170	-0.04(-0.27%)
Nov 24, 2003	16.37	16.69	16.32	16.48	77,801	+0.15(+0.94%)
Nov 21, 2003	16.30	16.31	16.22	16.33	102,899	+0.07(+0.40%)
Nov 20, 2003	16.26	16.26	16.10	16.26	143,511	-0.07(-0.43%)
Nov 19, 2003	16.28	16.39	16.28	16.33	96,282	+0.05(+0.30%)
Nov 18, 2003	16.21	16.25	16.21	16.28	772,086	+0.07(+0.41%)
Nov 17, 2003	16.16	16.24	16.15	16.22	133,016	-0.21(-1.25%)
Nov 14, 2003	16.38	16.55	16.38	16.42	181,613	-0.07(-0.40%)
Nov 13, 2003	16.45	16.49	16.28	16.49	163,132	+0.03(+0.19%)
Nov 12, 2003	16.17	16.46	16.17	16.46	83,277	+0.26(+1.62%)
Nov 11, 2003	16.26	16.26	16.09	16.19	483,922	-0.03(-0.16%)
Nov 10, 2003	16.21	16.30	16.21	16.22	303,906	-0.04(-0.24%)
Nov 07, 2003	16.10	16.27	16.03	16.26	586,137	+0.18(+1.09%)
Nov 06, 2003	15.99	16.11	15.93	16.09	145,336	+0.22(+1.38%)
Nov 05, 2003	16.04	15.87	15.68	15.87	234,774	-0.22(-1.36%)
Nov 04, 2003	16.04	16.09	15.98	16.09	133,700	-0.01(-0.08%)
Nov 03, 2003	16.01	16.10	16.01	16.10	88,297	+0.12(+0.77%)
Oct 31, 2003	15.99	15.99	15.86	15.98	120,695	+0.13(+0.83%)
Oct 30, 2003	16.19	16.19	15.77	15.84	326,950	-0.37(-2.30%)
Oct 29, 2003	16.29	16.34	16.11	16.22	79,170	+0.02(+0.11%)
Oct 28, 2003	16.37	16.45	15.98	16.20	119,782	-0.18(-1.07%)
Oct 27, 2003	15.97	16.55	15.97	16.37	135,753	+0.28(+1.72%)
Oct 24, 2003	16.37	16.37	15.87	16.10	297,289	-0.34(-2.05%)
Oct 23, 2003	16.57	16.57	16.39	16.44	129,365	-0.09(-0.53%)
Oct 22, 2003	17.05	17.05	16.47	16.52	195,074	-0.53(-3.09%)
Oct 21, 2003	16.92	17.12	16.92	17.05	226,332	+0.09(+0.52%)
Oct 20, 2003	17.00	17.09	16.90	16.96	94,001	-0.11(-0.62%)
Oct 17, 2003	17.09	17.09	16.98	17.07	80,767	-0.04(-0.23%)
Oct 16, 2003	17.07	17.11	17.04	17.11	134,156	+0.03(+0.15%)
Oct 15, 2003	17.09	17.15	17.00	17.08	116,360	+0.07(+0.44%)
Oct 14, 2003	16.85	17.06	16.85	17.01	460,878	+0.11(+0.65%)
Oct 13, 2003	16.87	16.96	16.86	16.90	411,596	+0.02(+0.13%)
Oct 10, 2003	17.02	17.02	16.84	16.87	86,471	-0.11(-0.65%)
Oct 09, 2003	17.14	17.14	17.00	16.98	123,205	-0.11(-0.62%)
Oct 08, 2003	17.27	17.27	16.92	17.09	229,070	-0.38(-2.16%)
Oct 07, 2003	17.53	17.62	17.42	17.47	195,074	-0.07(-0.37%)
Oct 06, 2003	17.60	17.60	17.42	17.53	165,414	-0.09(-0.50%)
Oct 03, 2003	17.64	17.79	17.56	17.62	161,307	+0.02(+0.12%)
Oct 02, 2003	17.42	17.60	17.38	17.60	147,161	+0.33(+1.90%)
Oct 01, 2003	17.20	17.53	17.15	17.27	173,628	+0.00(+0.00%)
Sep 30, 2003	17.16	17.26	17.09	17.27	211,046	+0.11(+0.64%)
Sep 29, 2003	17.12	17.18	17.04	17.16	207,851	+0.07(+0.38%)
Sep 26, 2003	16.99	17.09	16.99	17.09	261,925	+0.04(+0.21%)
Sep 25, 2003	17.09	17.13	16.92	17.06	261,925	-0.07(-0.41%)
Sep 24, 2003	17.20	17.22	17.12	17.13	215,837	+0.00(+0.03%)
Sep 23, 2003	17.12	17.16	17.07	17.12	918,107	+0.00(+0.03%)
Sep 22, 2003	17.31	17.31	17.09	17.12	698,619	-0.19(-1.09%)
Sep 19, 2003	17.29	17.42	17.29	17.31	166,783	-0.02(-0.13%)
Sep 18, 2003	17.40	17.40	17.30	17.33	129,365	-0.10(-0.58%)
Sep 17, 2003	17.48	17.48	17.33	17.43	94,229	-0.04(-0.25%)
Sep 16, 2003	17.40	17.48	17.40	17.47	65,481	+0.16(+0.94%)
Sep 15, 2003	17.49	17.53	17.31	17.31	70,500	-0.11(-0.63%)
Sep 12, 2003	17.51	17.51	17.36	17.42	111,341	-0.09(-0.50%)
Sep 11, 2003	17.49	17.61	17.47	17.51	116,588	+0.08(+0.48%)
Sep 10, 2003	17.79	17.79	17.40	17.43	204,885	-0.39(-2.19%)
Sep 09, 2003	17.82	17.96	17.73	17.82	272,192	+0.01(+0.05%)
Sep 08, 2003	17.69	17.85	17.64	17.81	129,821	+0.15(+0.87%)
Sep 05, 2003	17.71	17.71	17.62	17.65	196,215	-0.04(-0.25%)
Sep 04, 2003	17.62	17.79	17.62	17.70	236,599	+0.12(+0.70%)
Sep 03, 2003	17.53	17.65	17.42	17.58	431,902	+0.15(+0.88%)

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.