Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.29	17.36	17.26	17.36	161,586	+0.04(+0.25%)
Nov 26, 2003	17.23	17.32	17.23	17.32	238,325	+0.18(+1.02%)
Nov 25, 2003	16.79	17.13	16.79	17.14	621,908	+0.33(+1.95%)
Nov 24, 2003	16.60	16.81	16.58	16.81	303,303	+0.22(+1.32%)
Nov 21, 2003	16.64	16.66	16.57	16.59	281,720	-0.07(-0.39%)
Nov 20, 2003	16.48	16.77	16.47	16.66	536,147	+0.17(+1.04%)
Nov 19, 2003	16.64	16.64	16.41	16.49	598,155	-0.15(-0.89%)
Nov 18, 2003	16.78	16.78	16.64	16.64	325,913	-0.13(-0.78%)
Nov 17, 2003	16.82	16.82	16.74	16.77	373,990	-0.26(-1.54%)
Nov 14, 2003	16.99	17.09	16.84	17.03	530,780	+0.07(+0.41%)
Nov 13, 2003	16.97	17.13	16.91	16.96	609,118	+0.04(+0.23%)
Nov 12, 2003	16.81	16.94	16.81	16.92	405,279	+0.11(+0.65%)
Nov 11, 2003	16.87	16.90	16.73	16.81	145,827	-0.03(-0.18%)
Nov 10, 2003	16.92	16.94	16.82	16.84	255,112	-0.02(-0.10%)
Nov 07, 2003	16.90	16.91	16.77	16.86	334,250	+0.00(+0.03%)
Nov 06, 2003	16.85	16.90	16.81	16.86	370,564	+0.00(+0.00%)
Nov 05, 2003	16.99	17.00	16.83	16.86	409,276	-0.05(-0.31%)
Nov 04, 2003	16.99	16.99	16.83	16.91	617,977	-0.29(-1.68%)
Nov 03, 2003	17.39	17.46	17.15	17.20	308,681	-0.19(-1.11%)
Oct 31, 2003	17.47	17.51	17.25	17.39	226,221	+0.01(+0.05%)
Oct 30, 2003	17.53	17.55	17.31	17.38	188,879	-0.10(-0.55%)
Oct 29, 2003	17.47	17.50	17.40	17.48	515,250	+0.27(+1.55%)
Oct 28, 2003	17.39	17.39	17.12	17.21	244,835	-0.17(-0.96%)
Oct 27, 2003	17.39	17.54	17.31	17.38	163,071	-0.00(-0.03%)
Oct 24, 2003	17.43	17.45	17.28	17.38	183,740	-0.04(-0.25%)
Oct 23, 2003	17.50	17.51	17.25	17.43	442,735	-0.07(-0.43%)
Oct 22, 2003	17.57	17.60	17.46	17.50	224,165	-0.02(-0.12%)
Oct 21, 2003	17.37	17.60	17.36	17.52	197,443	+0.20(+1.14%)
Oct 20, 2003	17.40	17.40	17.22	17.33	367,252	-0.05(-0.28%)
Oct 17, 2003	17.43	17.43	17.27	17.37	237,754	-0.06(-0.33%)
Oct 16, 2003	17.24	17.50	17.24	17.43	194,246	+0.19(+1.09%)
Oct 15, 2003	17.64	17.64	17.12	17.24	373,305	-0.25(-1.45%)
Oct 14, 2003	17.21	17.50	17.21	17.50	330,367	-0.19(-1.06%)
Oct 13, 2003	17.62	17.69	17.54	17.68	546,539	+0.06(+0.35%)
Oct 10, 2003	17.45	17.64	17.41	17.62	313,238	+0.20(+1.16%)
Oct 09, 2003	17.40	17.51	17.32	17.42	331,966	+0.00(+0.03%)
Oct 08, 2003	17.49	17.51	17.30	17.42	377,530	-0.02(-0.10%)
Oct 07, 2003	17.42	17.47	17.23	17.43	232,502	+0.02(+0.10%)
Oct 06, 2003	17.30	17.43	17.27	17.42	420,125	+0.07(+0.43%)
Oct 03, 2003	17.14	17.34	17.10	17.34	322,259	+0.21(+1.23%)
Oct 02, 2003	16.76	17.13	16.76	17.13	326,256	+0.27(+1.61%)
Oct 01, 2003	16.79	16.85	16.70	16.86	475,852	+0.09(+0.55%)
Sep 30, 2003	16.46	16.89	16.46	16.77	480,077	+0.23(+1.38%)
Sep 29, 2003	16.52	16.62	16.49	16.54	250,887	+0.04(+0.21%)
Sep 26, 2003	16.73	16.68	16.41	16.51	199,042	-0.22(-1.33%)
Sep 25, 2003	17.07	17.07	16.73	16.73	288,343	-0.37(-2.15%)
Sep 24, 2003	17.27	17.27	17.27	17.10	227,705	+0.17(+0.98%)
Sep 23, 2003	16.84	16.98	16.84	16.93	217,884	+0.09(+0.55%)
Sep 22, 2003	16.67	16.87	16.51	16.84	441,137	+0.17(+1.02%)
Sep 19, 2003	16.60	16.67	16.57	16.67	620,880	+0.04(+0.24%)
Sep 18, 2003	16.94	16.94	16.64	16.63	930,578	-0.30(-1.78%)
Sep 17, 2003	17.24	17.22	16.93	16.93	315,179	-0.31(-1.78%)
Sep 16, 2003	17.01	17.46	17.17	17.24	713,150	+0.23(+1.36%)
Sep 15, 2003	17.12	17.17	16.97	17.01	393,517	-0.15(-0.89%)
Sep 12, 2003	17.03	17.18	16.95	17.16	191,620	+0.10(+0.56%)
Sep 11, 2003	17.12	17.21	16.90	17.06	239,696	-0.01(-0.08%)
Sep 10, 2003	17.17	17.21	16.99	17.08	369,993	-0.09(-0.51%)
Sep 09, 2003	17.49	17.49	17.14	17.16	367,252	-0.32(-1.85%)
Sep 08, 2003	17.33	17.51	17.33	17.49	226,335	+0.16(+0.91%)
Sep 05, 2003	17.34	17.43	17.20	17.33	338,475	-0.05(-0.30%)
Sep 04, 2003	17.37	17.42	17.27	17.38	279,207	+0.04(+0.23%)
Sep 03, 2003	17.21	17.36	17.15	17.34	305,016	+0.13(+0.76%)

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.