Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.43	23.45	23.12	23.18	19,100	-0.18(-0.77%)
Nov 26, 2003	23.80	23.84	23.15	23.36	35,700	-0.14(-0.60%)
Nov 25, 2003	23.40	23.52	23.35	23.50	41,100	+0.16(+0.69%)
Nov 24, 2003	23.20	23.35	22.95	23.34	61,400	+0.14(+0.60%)
Nov 21, 2003	23.00	23.20	22.80	23.20	60,800	+0.72(+3.20%)
Nov 20, 2003	22.25	22.51	22.00	22.48	67,000	+0.17(+0.76%)
Nov 19, 2003	21.87	22.62	21.75	22.31	56,400	+0.34(+1.55%)
Nov 18, 2003	22.30	22.51	21.71	21.97	46,700	+0.17(+0.78%)
Nov 17, 2003	22.01	22.01	21.80	21.80	60,800	-0.33(-1.49%)
Nov 14, 2003	22.89	23.23	22.12	22.13	93,300	-0.86(-3.74%)
Nov 13, 2003	23.40	23.40	22.80	22.99	40,900	-0.59(-2.50%)
Nov 12, 2003	22.30	23.58	22.30	23.58	65,500	+1.28(+5.74%)
Nov 11, 2003	22.40	22.40	22.00	22.30	47,100	+0.01(+0.04%)
Nov 10, 2003	23.50	23.50	22.27	22.29	58,900	-1.30(-5.51%)
Nov 07, 2003	23.57	23.75	23.54	23.59	75,600	+0.02(+0.08%)
Nov 06, 2003	22.68	23.53	22.68	23.57	126,900	+0.83(+3.65%)
Nov 05, 2003	22.14	22.75	22.07	22.74	45,400	+0.49(+2.20%)
Nov 04, 2003	22.14	22.35	22.07	22.25	72,800	+0.14(+0.63%)
Nov 03, 2003	22.12	22.57	22.10	22.11	54,400	-0.04(-0.18%)
Oct 31, 2003	22.60	22.75	22.04	22.15	48,600	-0.42(-1.86%)
Oct 30, 2003	22.40	22.76	22.40	22.57	24,400	+0.01(+0.04%)
Oct 29, 2003	22.30	22.68	21.97	22.56	81,900	+0.23(+1.03%)
Oct 28, 2003	21.65	22.33	21.60	22.33	105,700	+1.00(+4.69%)
Oct 27, 2003	21.05	21.40	21.00	21.33	53,400	+0.49(+2.35%)
Oct 24, 2003	20.95	20.98	20.72	20.84	50,100	-0.17(-0.81%)
Oct 23, 2003	21.00	21.31	21.00	21.01	38,600	-0.16(-0.76%)
Oct 22, 2003	21.37	21.37	21.15	21.17	77,800	-0.23(-1.07%)
Oct 21, 2003	21.30	21.52	21.13	21.40	49,900	+0.29(+1.37%)
Oct 20, 2003	21.30	21.30	20.94	21.11	74,900	-0.37(-1.72%)
Oct 17, 2003	21.51	21.53	21.40	21.48	96,200	-0.03(-0.14%)
Oct 16, 2003	21.45	21.56	21.32	21.51	27,300	+0.06(+0.28%)
Oct 15, 2003	21.29	21.55	21.24	21.45	108,100	+0.20(+0.94%)
Oct 14, 2003	20.90	21.33	20.90	21.25	104,200	+0.25(+1.19%)
Oct 13, 2003	20.75	21.05	20.90	21.00	71,600	+0.25(+1.20%)
Oct 10, 2003	20.90	20.90	20.72	20.75	137,900	+0.00(+0.00%)
Oct 09, 2003	20.80	21.00	20.66	20.75	75,300	+0.06(+0.29%)
Oct 08, 2003	20.57	20.65	20.57	20.69	211,700	+0.19(+0.93%)
Oct 07, 2003	20.30	20.57	20.08	20.50	118,800	+0.25(+1.23%)
Oct 06, 2003	20.20	20.35	20.04	20.25	205,600	+0.10(+0.50%)
Oct 03, 2003	20.35	20.36	20.08	20.15	72,600	+0.28(+1.41%)
Oct 02, 2003	19.90	20.05	19.75	19.87	44,700	-0.16(-0.80%)
Oct 01, 2003	19.44	20.13	19.44	20.03	64,900	+0.74(+3.84%)
Sep 30, 2003	19.32	19.65	18.60	19.29	74,200	-0.13(-0.67%)
Sep 29, 2003	18.98	19.42	18.70	19.42	37,300	+0.62(+3.30%)
Sep 26, 2003	19.09	19.10	18.80	18.80	37,800	-0.19(-1.00%)
Sep 25, 2003	19.38	19.74	18.98	18.99	48,000	-0.39(-2.01%)
Sep 24, 2003	19.85	20.00	19.40	19.38	36,900	-0.62(-3.10%)
Sep 23, 2003	20.40	20.29	19.89	20.00	62,200	-0.40(-1.96%)
Sep 22, 2003	20.44	20.62	20.30	20.40	55,100	-0.10(-0.49%)
Sep 19, 2003	21.95	21.95	20.50	20.50	123,400	+0.03(+0.15%)
Sep 18, 2003	19.90	20.47	19.90	20.47	63,100	+0.49(+2.45%)
Sep 17, 2003	20.20	20.32	19.83	19.98	29,300	-0.27(-1.33%)
Sep 16, 2003	19.45	20.25	19.45	20.25	68,400	+0.90(+4.65%)
Sep 15, 2003	19.35	19.60	19.35	19.35	48,600	+0.05(+0.26%)
Sep 12, 2003	19.57	19.75	19.30	19.30	68,000	-0.35(-1.78%)
Sep 11, 2003	19.19	20.15	19.10	19.65	54,700	+0.46(+2.40%)
Sep 10, 2003	19.95	20.02	19.19	19.19	104,700	-0.87(-4.34%)
Sep 09, 2003	20.36	20.52	20.04	20.06	103,700	-0.40(-1.96%)
Sep 08, 2003	20.35	20.65	19.92	20.46	77,200	+0.12(+0.59%)
Sep 05, 2003	21.15	21.44	20.00	20.34	113,500	-0.86(-4.06%)
Sep 04, 2003	20.35	21.30	20.30	21.20	117,600	+0.85(+4.18%)
Sep 03, 2003	20.15	20.35	20.13	20.35	46,700	+0.20(+0.99%)

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.