Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.61	16.76	16.56	16.74	126,964	+0.15(+0.88%)
Nov 26, 2003	16.45	16.68	16.40	16.59	266,787	+0.04(+0.21%)
Nov 25, 2003	16.38	16.56	16.32	16.56	254,757	+0.18(+1.10%)
Nov 24, 2003	16.28	16.45	16.23	16.38	280,679	+0.15(+0.90%)
Nov 21, 2003	16.08	16.28	16.05	16.23	418,338	+0.15(+0.90%)
Nov 20, 2003	16.18	16.30	15.87	16.08	395,169	-0.15(-0.90%)
Nov 19, 2003	16.21	16.29	16.05	16.23	315,660	+0.03(+0.18%)
Nov 18, 2003	16.28	16.39	16.11	16.20	224,403	-0.01(-0.07%)
Nov 17, 2003	16.02	16.28	15.93	16.21	469,942	+0.14(+0.87%)
Nov 14, 2003	16.25	16.36	16.07	16.07	334,203	-0.21(-1.29%)
Nov 13, 2003	16.06	16.35	16.06	16.28	245,472	+0.15(+0.94%)
Nov 12, 2003	16.07	16.14	15.97	16.13	340,354	+0.14(+0.88%)
Nov 11, 2003	15.99	16.04	15.86	15.99	280,999	+0.04(+0.22%)
Nov 10, 2003	16.11	16.23	15.89	15.96	340,114	-0.24(-1.51%)
Nov 07, 2003	16.07	16.36	16.04	16.20	632,581	+0.10(+0.65%)
Nov 06, 2003	15.85	16.12	15.74	16.10	186,779	+0.21(+1.32%)
Nov 05, 2003	15.90	15.92	15.74	15.89	299,571	-0.05(-0.33%)
Nov 04, 2003	15.83	16.04	15.63	15.94	470,840	+0.22(+1.41%)
Nov 03, 2003	15.44	15.73	15.41	15.72	366,579	+0.35(+2.28%)
Oct 31, 2003	15.39	15.54	15.32	15.37	223,145	+0.00(+0.00%)
Oct 30, 2003	15.41	15.49	15.33	15.37	463,375	-0.04(-0.26%)
Oct 29, 2003	15.27	15.41	15.11	15.41	455,692	+0.12(+0.80%)
Oct 28, 2003	15.27	15.28	15.16	15.28	309,232	+0.08(+0.50%)
Oct 27, 2003	15.05	15.31	14.96	15.21	404,197	+0.22(+1.44%)
Oct 24, 2003	15.10	15.10	14.88	14.99	467,621	-0.15(-1.00%)
Oct 23, 2003	14.96	15.25	14.94	15.14	821,423	+0.08(+0.53%)
Oct 22, 2003	15.47	15.56	14.96	15.06	968,669	-0.42(-2.74%)
Oct 21, 2003	15.73	15.73	15.21	15.49	865,240	-0.38(-2.43%)
Oct 20, 2003	15.91	16.04	15.76	15.87	493,063	+0.05(+0.33%)
Oct 17, 2003	15.98	16.03	15.70	15.82	406,573	-0.04(-0.22%)
Oct 16, 2003	15.75	15.88	15.65	15.86	223,520	+0.11(+0.70%)
Oct 15, 2003	15.94	16.01	15.72	15.75	441,986	-0.16(-0.99%)
Oct 14, 2003	15.82	15.92	15.71	15.90	375,622	+0.05(+0.29%)
Oct 13, 2003	15.71	15.86	15.62	15.86	429,233	+0.21(+1.34%)
Oct 10, 2003	15.60	15.68	15.47	15.65	383,590	+0.07(+0.45%)
Oct 09, 2003	15.59	15.68	15.47	15.58	398,496	+0.09(+0.56%)
Oct 08, 2003	15.54	15.61	15.45	15.49	526,096	+0.00(+0.00%)
Oct 07, 2003	15.41	15.52	15.38	15.49	767,905	+0.03(+0.19%)
Oct 06, 2003	15.14	15.51	15.14	15.46	750,745	+0.24(+1.57%)
Oct 03, 2003	14.94	15.22	14.92	15.22	581,631	+0.30(+2.03%)
Oct 02, 2003	14.98	14.98	14.72	14.92	428,550	-0.07(-0.47%)
Oct 01, 2003	14.75	15.00	14.50	14.99	558,811	+0.29(+1.94%)
Sep 30, 2003	14.71	14.76	14.64	14.70	713,092	+0.04(+0.24%)
Sep 29, 2003	14.72	14.81	14.64	14.67	613,516	-0.10(-0.67%)
Sep 26, 2003	14.80	14.82	14.60	14.77	521,473	-0.02(-0.16%)
Sep 25, 2003	14.85	14.99	14.79	14.79	480,249	-0.10(-0.67%)
Sep 24, 2003	15.05	15.05	14.88	14.89	361,501	-0.15(-0.97%)
Sep 23, 2003	15.01	15.05	14.98	15.03	520,265	+0.07(+0.47%)
Sep 22, 2003	15.16	15.16	14.92	14.96	367,883	-0.27(-1.76%)
Sep 19, 2003	15.07	15.24	14.99	15.23	531,090	+0.15(+1.01%)
Sep 18, 2003	14.86	15.12	14.77	15.08	548,980	+0.27(+1.85%)
Sep 17, 2003	14.88	14.88	14.79	14.81	295,580	+0.00(+0.00%)
Sep 16, 2003	14.88	14.97	14.81	14.81	444,067	-0.13(-0.90%)
Sep 15, 2003	14.81	14.99	14.79	14.94	564,128	+0.16(+1.07%)
Sep 12, 2003	14.76	14.85	14.61	14.78	647,265	+0.01(+0.04%)
Sep 11, 2003	14.75	14.84	14.64	14.78	396,141	+0.08(+0.52%)
Sep 10, 2003	15.37	15.43	14.60	14.70	903,188	-0.68(-4.44%)
Sep 09, 2003	15.51	15.54	15.19	15.38	566,014	-0.01(-0.08%)
Sep 08, 2003	15.31	15.48	15.28	15.40	511,675	+0.11(+0.69%)
Sep 05, 2003	15.23	15.35	15.17	15.29	690,633	+0.00(+0.00%)
Sep 04, 2003	15.46	15.49	15.07	15.29	777,883	-0.12(-0.76%)
Sep 03, 2003	15.17	15.57	15.11	15.41	755,771	+0.18(+1.15%)

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.