Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.76	18.76	18.64	18.66	27,525	+0.21(+1.15%)
Nov 26, 2003	18.35	18.64	18.41	18.45	89,298	+0.10(+0.56%)
Nov 25, 2003	18.35	18.35	18.35	18.35	38,434	+0.15(+0.82%)
Nov 24, 2003	18.13	18.13	18.13	18.20	135,597	-0.17(-0.90%)
Nov 21, 2003	18.34	18.36	18.23	18.36	16,743	+0.02(+0.13%)
Nov 20, 2003	18.59	18.59	18.14	18.34	234,663	-0.39(-2.06%)
Nov 19, 2003	18.71	18.72	18.53	18.72	153,736	-0.39(-2.06%)
Nov 18, 2003	19.24	19.31	19.08	19.12	173,777	+0.09(+0.50%)
Nov 17, 2003	19.12	19.12	18.85	19.02	186,208	-0.67(-3.40%)
Nov 14, 2003	19.91	19.91	19.54	19.69	106,676	-0.22(-1.11%)
Nov 13, 2003	20.05	20.05	19.90	19.91	179,866	+0.25(+1.28%)
Nov 12, 2003	19.60	19.80	19.57	19.66	438,503	+0.44(+2.30%)
Nov 11, 2003	19.22	19.22	19.22	19.22	26,637	-0.14(-0.73%)
Nov 10, 2003	19.44	19.50	19.36	19.36	46,298	-0.16(-0.81%)
Nov 07, 2003	19.48	19.53	19.43	19.52	178,851	+0.40(+2.10%)
Nov 06, 2003	18.93	19.41	18.93	19.12	212,846	-0.49(-2.49%)
Nov 05, 2003	19.24	19.61	19.35	19.61	195,975	+0.49(+2.56%)
Nov 04, 2003	19.24	19.35	19.12	19.12	27,658	-0.14(-0.74%)
Nov 03, 2003	19.35	19.35	19.24	19.26	89,183	+0.15(+0.78%)
Oct 31, 2003	19.13	19.13	19.00	19.11	69,257	+0.07(+0.37%)
Oct 30, 2003	19.00	19.29	19.00	19.04	61,012	+0.13(+0.67%)
Oct 29, 2003	18.98	18.98	18.68	18.91	56,065	+0.03(+0.17%)
Oct 28, 2003	18.72	18.83	18.47	18.88	154,116	+0.51(+2.79%)
Oct 27, 2003	18.08	18.53	18.08	18.37	56,192	+0.61(+3.42%)
Oct 24, 2003	18.09	18.09	17.75	17.76	66,593	-0.29(-1.62%)
Oct 23, 2003	18.40	18.40	18.01	18.05	136,231	-0.51(-2.76%)
Oct 22, 2003	18.65	18.83	18.50	18.57	95,387	-0.30(-1.59%)
Oct 21, 2003	18.91	18.91	18.64	18.87	59,744	+0.18(+0.97%)
Oct 20, 2003	18.91	18.91	18.61	18.68	96,909	+0.32(+1.72%)
Oct 17, 2003	19.07	19.07	18.45	18.37	78,897	-0.67(-3.52%)
Oct 16, 2003	18.92	19.07	18.76	19.04	114,794	+0.65(+3.56%)
Oct 15, 2003	18.92	18.92	18.38	18.38	113,526	-0.46(-2.43%)
Oct 14, 2003	19.11	19.11	19.11	18.84	98,431	-0.39(-2.01%)
Oct 13, 2003	18.91	19.22	18.91	19.23	55,811	+0.35(+1.84%)
Oct 10, 2003	18.69	18.88	18.68	18.88	72,428	+0.62(+3.41%)
Oct 09, 2003	18.28	18.28	18.28	18.26	70,525	+0.48(+2.71%)
Oct 08, 2003	18.02	18.02	18.02	17.78	55,685	-0.29(-1.61%)
Oct 07, 2003	18.26	18.26	17.90	18.07	106,042	-0.20(-1.08%)
Oct 06, 2003	18.36	18.38	18.33	18.27	251,280	-0.03(-0.17%)
Oct 03, 2003	18.14	18.34	18.14	18.30	160,332	+0.40(+2.25%)
Oct 02, 2003	17.82	17.90	17.75	17.90	248,235	+0.40(+2.30%)
Oct 01, 2003	16.99	17.53	16.99	17.49	191,028	+0.65(+3.89%)
Sep 30, 2003	16.92	17.03	16.67	16.84	139,529	-0.24(-1.43%)
Sep 29, 2003	17.12	17.13	16.95	17.08	76,233	+0.11(+0.65%)
Sep 26, 2003	17.03	17.07	16.84	16.97	64,564	-0.20(-1.19%)
Sep 25, 2003	17.42	17.42	17.15	17.18	364,172	-0.10(-0.59%)
Sep 24, 2003	17.74	17.74	17.29	17.28	384,087	-0.34(-1.92%)
Sep 23, 2003	17.35	17.54	17.35	17.62	305,823	+0.27(+1.54%)
Sep 22, 2003	18.16	17.80	17.34	17.35	325,991	-0.81(-4.47%)
Sep 19, 2003	18.36	18.36	17.94	18.16	192,931	-0.35(-1.92%)
Sep 18, 2003	18.18	18.68	18.18	18.52	104,139	-0.02(-0.09%)
Sep 17, 2003	18.60	18.76	18.57	18.53	183,291	-0.07(-0.38%)
Sep 16, 2003	18.53	18.68	18.52	18.61	90,060	+0.58(+3.24%)
Sep 15, 2003	18.13	18.13	17.94	18.02	300,496	-0.13(-0.69%)
Sep 12, 2003	18.61	18.61	18.03	18.15	156,526	-0.38(-2.04%)
Sep 11, 2003	18.02	18.61	18.02	18.53	117,965	+0.35(+1.95%)
Sep 10, 2003	19.00	19.00	18.05	18.17	591,859	-0.20(-1.07%)
Sep 09, 2003	18.76	18.87	18.37	18.37	205,362	-0.43(-2.27%)
Sep 08, 2003	18.76	18.83	18.63	18.79	45,410	+0.24(+1.27%)
Sep 05, 2003	18.60	18.60	18.39	18.56	113,019	-0.12(-0.63%)
Sep 04, 2003	18.60	18.71	18.44	18.68	6,722	+0.10(+0.55%)
Sep 03, 2003	18.76	18.84	18.57	18.57	179,866	-0.15(-0.80%)

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.