Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.45	17.53	17.43	17.43	32,918	-0.02(-0.09%)
Nov 26, 2003	17.43	17.43	17.36	17.45	43,577	+0.06(+0.35%)
Nov 25, 2003	17.25	17.40	17.25	17.39	77,436	+0.09(+0.50%)
Nov 24, 2003	17.16	17.30	17.16	17.30	138,569	+0.30(+1.76%)
Nov 21, 2003	17.04	17.05	16.94	17.00	92,170	-0.04(-0.22%)
Nov 20, 2003	16.93	17.20	16.93	17.04	62,387	-0.02(-0.11%)
Nov 19, 2003	17.22	17.22	16.95	17.06	56,744	+0.14(+0.81%)
Nov 18, 2003	17.16	17.19	16.91	16.92	130,105	-0.21(-1.21%)
Nov 17, 2003	17.08	17.15	17.03	17.13	106,905	-0.12(-0.68%)
Nov 14, 2003	17.36	17.38	17.25	17.25	246,415	-0.01(-0.04%)
Nov 13, 2003	17.34	17.34	17.23	17.25	96,559	-0.01(-0.04%)
Nov 12, 2003	17.22	17.32	17.22	17.26	270,555	-0.00(-0.02%)
Nov 11, 2003	17.21	17.27	17.19	17.26	218,200	-0.02(-0.11%)
Nov 10, 2003	17.27	17.30	17.22	17.28	454,584	+0.01(+0.04%)
Nov 07, 2003	17.37	17.37	17.22	17.28	330,435	-0.05(-0.31%)
Nov 06, 2003	17.26	17.33	17.22	17.33	80,257	-0.01(-0.06%)
Nov 05, 2003	17.43	17.34	17.20	17.34	78,376	+0.05(+0.28%)
Nov 04, 2003	17.43	17.44	17.29	17.29	83,756	-0.20(-1.15%)
Nov 03, 2003	17.40	17.50	17.40	17.49	147,714	+0.17(+0.99%)
Oct 31, 2003	17.42	17.42	17.31	17.32	981,274	+0.03(+0.18%)
Oct 30, 2003	17.30	17.37	17.26	17.29	36,053	+0.06(+0.37%)
Oct 29, 2003	17.15	17.33	17.15	17.22	100,008	+0.02(+0.09%)
Oct 28, 2003	17.30	17.30	17.27	17.21	73,046	-0.06(-0.37%)
Oct 27, 2003	17.28	17.39	17.21	17.27	93,738	+0.05(+0.28%)
Oct 24, 2003	17.18	17.25	17.13	17.22	53,609	-0.04(-0.22%)
Oct 23, 2003	17.19	17.28	17.13	17.26	126,970	+0.06(+0.35%)
Oct 22, 2003	17.21	17.31	17.18	17.20	195,627	-0.11(-0.63%)
Oct 21, 2003	17.21	17.35	17.27	17.31	67,403	+0.10(+0.59%)
Oct 20, 2003	17.15	17.27	17.16	17.21	73,360	-0.01(-0.07%)
Oct 17, 2003	17.31	17.35	17.31	17.22	71,792	-0.02(-0.11%)
Oct 16, 2003	17.24	17.30	17.17	17.24	82,765	+0.05(+0.28%)
Oct 15, 2003	17.38	17.50	17.16	17.19	628,893	-0.19(-1.06%)
Oct 14, 2003	17.33	17.38	17.25	17.38	668,081	+0.07(+0.42%)
Oct 13, 2003	17.26	17.32	17.26	17.30	50,788	+0.01(+0.06%)
Oct 10, 2003	17.40	17.40	17.21	17.29	122,267	-0.02(-0.13%)
Oct 09, 2003	17.32	17.33	16.98	17.32	397,839	+0.02(+0.09%)
Oct 08, 2003	17.38	17.44	17.23	17.30	826,716	-0.06(-0.37%)
Oct 07, 2003	17.34	17.39	17.24	17.36	440,789	-0.10(-0.55%)
Oct 06, 2003	17.40	17.46	17.37	17.46	78,063	+0.14(+0.81%)
Oct 03, 2003	17.42	17.50	17.32	17.32	335,451	+0.01(+0.07%)
Oct 02, 2003	17.19	17.36	17.19	17.31	264,599	+0.08(+0.48%)
Oct 01, 2003	17.12	17.14	17.05	17.22	184,341	+0.12(+0.73%)
Sep 30, 2003	17.19	17.19	17.00	17.10	102,830	-0.09(-0.54%)
Sep 29, 2003	16.97	17.19	16.97	17.19	65,209	+0.25(+1.47%)
Sep 26, 2003	16.92	17.03	16.82	16.94	46,398	+0.12(+0.70%)
Sep 25, 2003	16.92	16.99	16.83	16.83	174,936	-0.09(-0.55%)
Sep 24, 2003	17.04	17.04	16.99	16.92	388,434	-0.08(-0.49%)
Sep 23, 2003	17.02	17.03	17.02	17.00	54,550	+0.06(+0.38%)
Sep 22, 2003	17.18	17.10	16.86	16.94	148,915	-0.24(-1.39%)
Sep 19, 2003	17.11	17.18	17.00	17.18	304,728	+0.11(+0.65%)
Sep 18, 2003	16.86	17.07	16.86	17.07	234,189	+0.22(+1.29%)
Sep 17, 2003	16.88	16.97	16.85	16.85	239,205	-0.09(-0.53%)
Sep 16, 2003	16.83	16.94	16.86	16.94	83,392	+0.13(+0.76%)
Sep 15, 2003	16.83	16.84	16.75	16.81	198,763	-0.09(-0.55%)
Sep 12, 2003	16.74	16.95	16.69	16.90	303,474	-0.06(-0.38%)
Sep 11, 2003	17.01	17.07	16.93	16.97	75,241	+0.01(+0.08%)
Sep 10, 2003	16.93	17.02	16.91	16.95	69,284	-0.05(-0.32%)
Sep 09, 2003	17.04	17.04	16.90	17.01	100,008	-0.03(-0.19%)
Sep 08, 2003	16.92	17.06	16.91	17.04	109,413	+0.11(+0.68%)
Sep 05, 2003	16.89	16.93	16.83	16.92	613,845	-0.04(-0.26%)
Sep 04, 2003	16.94	16.98	16.81	16.97	106,592	+0.04(+0.26%)
Sep 03, 2003	16.90	16.94	16.77	16.92	398,153	+0.08(+0.49%)

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.