Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.17	23.23	22.96	23.18	17,049	+0.11(+0.48%)
Nov 26, 2003	22.52	23.16	22.52	23.07	9,487	+0.40(+1.75%)
Nov 25, 2003	22.97	23.60	22.43	22.67	41,298	-0.38(-1.66%)
Nov 24, 2003	22.13	23.10	21.67	23.06	31,869	+1.07(+4.86%)
Nov 21, 2003	21.64	21.84	21.30	21.99	18,129	+0.61(+2.88%)
Nov 20, 2003	21.32	21.58	21.26	21.37	12,967	+0.15(+0.69%)
Nov 19, 2003	20.59	21.23	20.41	21.23	10,549	+0.67(+3.24%)
Nov 18, 2003	20.89	20.89	20.53	20.56	9,879	-0.32(-1.54%)
Nov 17, 2003	21.05	21.29	20.41	20.89	10,079	-0.28(-1.31%)
Nov 14, 2003	21.87	21.87	21.15	21.16	12,922	-0.51(-2.35%)
Nov 13, 2003	21.70	21.90	21.32	21.67	8,882	-0.11(-0.51%)
Nov 12, 2003	21.03	22.05	21.03	21.78	11,638	+0.82(+3.89%)
Nov 11, 2003	21.00	21.17	20.67	20.97	10,957	+0.05(+0.24%)
Nov 10, 2003	21.09	21.39	20.67	20.92	13,340	+0.04(+0.17%)
Nov 07, 2003	21.14	21.42	20.67	20.88	17,446	+0.09(+0.41%)
Nov 06, 2003	20.13	21.23	19.49	20.79	24,200	+0.67(+3.30%)
Nov 05, 2003	20.15	20.15	19.55	20.13	10,739	+0.01(+0.07%)
Nov 04, 2003	19.61	20.11	19.61	20.11	12,587	+0.36(+1.84%)
Nov 03, 2003	19.30	19.76	19.30	19.75	10,895	+0.27(+1.40%)
Oct 31, 2003	19.97	19.97	19.29	19.48	9,365	-0.14(-0.72%)
Oct 30, 2003	19.53	19.62	19.55	19.62	6,349	+0.09(+0.46%)
Oct 29, 2003	19.40	19.57	19.40	19.53	9,841	-0.12(-0.61%)
Oct 28, 2003	19.37	19.65	19.33	19.65	27,829	+0.30(+1.56%)
Oct 27, 2003	18.78	19.40	18.78	19.35	11,746	+0.89(+4.80%)
Oct 24, 2003	18.85	19.10	18.46	18.46	16,190	-0.39(-2.08%)
Oct 23, 2003	18.95	19.28	18.77	18.85	16,190	-0.11(-0.56%)
Oct 22, 2003	19.45	19.86	18.96	18.96	11,746	-0.99(-4.95%)
Oct 21, 2003	19.88	19.95	19.50	19.95	3,281	+0.29(+1.49%)
Oct 20, 2003	19.66	19.93	19.45	19.66	12,674	+0.00(+0.00%)
Oct 17, 2003	20.21	20.29	19.66	19.66	7,778	-0.34(-1.71%)
Oct 16, 2003	20.19	20.26	20.10	20.00	6,825	-0.20(-0.97%)
Oct 15, 2003	20.29	20.66	20.16	20.19	10,793	-0.37(-1.81%)
Oct 14, 2003	20.10	20.66	19.97	20.57	45,398	+0.51(+2.56%)
Oct 13, 2003	19.04	20.05	19.04	20.05	17,381	+0.93(+4.85%)
Oct 10, 2003	19.31	19.63	19.13	19.13	12,124	-0.51(-2.59%)
Oct 09, 2003	20.02	20.16	19.53	19.63	8,508	-0.16(-0.79%)
Oct 08, 2003	20.04	20.24	19.76	19.79	4,603	-0.42(-2.07%)
Oct 07, 2003	20.07	20.28	19.99	20.21	14,111	+0.15(+0.75%)
Oct 06, 2003	20.04	20.16	19.84	20.06	8,597	-0.04(-0.22%)
Oct 03, 2003	20.08	20.13	19.92	20.10	15,019	+0.27(+1.37%)
Oct 02, 2003	20.16	20.16	19.81	19.83	7,143	-0.20(-1.01%)
Oct 01, 2003	19.36	20.06	19.23	20.03	10,968	+0.80(+4.17%)
Sep 30, 2003	19.56	19.81	19.20	19.23	24,570	+0.03(+0.16%)
Sep 29, 2003	18.64	19.47	18.64	19.20	14,811	+0.45(+2.42%)
Sep 26, 2003	18.65	19.00	18.60	18.75	25,419	+0.07(+0.38%)
Sep 25, 2003	19.48	19.48	18.68	18.68	14,603	-1.16(-5.84%)
Sep 24, 2003	20.21	20.21	20.21	19.84	70,216	-0.35(-1.72%)
Sep 23, 2003	20.19	20.21	19.78	20.18	6,349	-0.03(-0.12%)
Sep 22, 2003	19.71	20.28	19.31	20.21	15,097	+0.31(+1.54%)
Sep 19, 2003	19.99	19.99	19.71	19.90	7,936	+0.10(+0.51%)
Sep 18, 2003	19.89	19.90	19.38	19.80	6,123	+0.15(+0.74%)
Sep 17, 2003	19.66	19.71	19.32	19.66	7,355	+0.00(+0.00%)
Sep 16, 2003	19.78	19.79	19.66	19.66	25,238	-0.03(-0.15%)
Sep 15, 2003	19.66	19.81	19.54	19.69	30,953	+0.03(+0.15%)
Sep 12, 2003	19.41	19.66	19.15	19.66	14,762	+0.25(+1.30%)
Sep 11, 2003	19.35	19.53	19.16	19.40	22,857	+0.25(+1.32%)
Sep 10, 2003	19.53	19.66	19.15	19.15	7,301	-0.53(-2.69%)
Sep 09, 2003	19.59	19.79	19.53	19.68	6,349	+0.03(+0.13%)
Sep 08, 2003	19.75	20.06	19.55	19.66	8,254	-0.03(-0.13%)
Sep 05, 2003	19.91	19.91	19.53	19.68	12,706	-0.23(-1.14%)
Sep 04, 2003	19.85	19.91	19.80	19.91	5,555	-0.25(-1.25%)
Sep 03, 2003	19.99	20.16	19.99	20.16	15,238	+0.00(+0.00%)

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.