Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.58	19.66	19.58	19.66	1,846	+0.15(+0.76%)
Nov 26, 2003	19.66	20.13	19.22	19.51	1,904	-0.02(-0.12%)
Nov 25, 2003	19.22	19.66	19.22	19.54	2,431	+0.54(+2.82%)
Nov 24, 2003	19.24	19.24	19.00	19.00	2,853	+0.18(+0.98%)
Nov 21, 2003	18.85	18.82	18.82	18.82	839	-0.03(-0.16%)
Nov 20, 2003	18.85	19.25	18.85	18.85	1,727	-0.37(-1.92%)
Nov 19, 2003	18.62	19.22	18.62	19.22	1,906	+0.58(+3.13%)
Nov 18, 2003	18.95	18.95	18.55	18.63	2,880	-0.26(-1.39%)
Nov 17, 2003	19.49	19.72	18.78	18.89	8,895	-0.46(-2.40%)
Nov 14, 2003	19.78	19.78	19.36	19.36	1,847	-0.45(-2.29%)
Nov 13, 2003	20.07	20.44	19.64	19.81	17,308	-0.63(-3.06%)
Nov 12, 2003	20.24	20.44	19.47	20.44	3,188	+0.57(+2.88%)
Nov 11, 2003	19.95	20.19	19.66	19.86	16,447	-0.04(-0.18%)
Nov 10, 2003	19.57	20.20	19.57	19.90	12,273	-0.41(-2.02%)
Nov 07, 2003	18.42	20.32	18.42	20.31	56,950	+1.91(+10.36%)
Nov 06, 2003	18.09	18.77	17.90	18.40	11,038	+0.38(+2.12%)
Nov 05, 2003	17.74	18.35	17.68	18.02	1,846	-0.02(-0.10%)
Nov 04, 2003	18.50	18.61	18.04	18.04	956	+0.08(+0.43%)
Nov 03, 2003	18.38	18.40	17.96	17.96	1,174	+0.56(+3.22%)
Oct 31, 2003	18.45	18.52	17.36	17.40	2,685	-0.41(-2.31%)
Oct 30, 2003	17.82	17.82	17.82	17.82	1,174	-0.01(-0.04%)
Oct 29, 2003	18.32	18.61	17.72	17.82	8,559	-0.49(-2.66%)
Oct 28, 2003	17.54	18.31	17.45	18.31	4,867	+1.21(+7.07%)
Oct 27, 2003	17.33	17.76	17.10	17.10	6,209	+0.04(+0.21%)
Oct 24, 2003	17.21	17.37	16.83	17.06	6,545	-0.24(-1.41%)
Oct 23, 2003	17.49	17.49	17.31	17.31	839	-0.43(-2.45%)
Oct 22, 2003	17.81	17.86	17.46	17.74	5,370	-0.00(-0.00%)
Oct 21, 2003	17.85	17.98	17.74	17.74	2,853	-0.12(-0.66%)
Oct 20, 2003	17.11	17.86	17.08	17.86	4,531	+0.24(+1.39%)
Oct 17, 2003	17.86	17.86	17.62	17.62	671	-0.38(-2.09%)
Oct 16, 2003	17.78	18.39	17.58	17.99	4,028	+0.21(+1.21%)
Oct 15, 2003	18.04	18.15	17.78	17.78	1,174	+0.01(+0.03%)
Oct 14, 2003	18.09	18.58	17.77	17.77	2,517	-0.10(-0.57%)
Oct 13, 2003	17.45	17.87	17.38	17.87	4,867	+0.64(+3.73%)
Oct 10, 2003	17.72	17.72	17.17	17.23	3,860	-0.49(-2.79%)
Oct 09, 2003	18.21	18.23	17.73	17.73	1,510	-0.38(-2.11%)
Oct 08, 2003	18.47	18.47	17.87	18.11	2,853	-0.36(-1.97%)
Oct 07, 2003	18.55	18.71	18.47	18.47	6,377	-0.29(-1.56%)
Oct 06, 2003	18.76	18.76	18.76	18.76	167	-0.06(-0.32%)
Oct 03, 2003	18.66	18.82	18.47	18.82	5,370	+0.10(+0.54%)
Oct 02, 2003	18.86	18.88	18.72	18.72	4,791	-0.09(-0.48%)
Oct 01, 2003	18.88	19.07	18.81	18.81	11,323	+0.15(+0.80%)
Sep 30, 2003	18.58	18.96	18.56	18.66	11,077	+0.04(+0.19%)
Sep 29, 2003	18.71	18.71	18.62	18.63	1,678	-0.11(-0.60%)
Sep 26, 2003	19.01	19.02	18.54	18.74	3,079	-0.27(-1.41%)
Sep 25, 2003	19.50	19.50	18.77	19.01	7,223	-0.66(-3.33%)
Sep 24, 2003	19.63	19.66	19.46	19.66	4,867	-0.19(-0.96%)
Sep 23, 2003	19.74	19.89	19.59	19.85	1,174	+0.25(+1.28%)
Sep 22, 2003	20.10	20.10	19.60	19.60	4,088	-0.47(-2.35%)
Sep 19, 2003	20.05	20.10	20.05	20.07	503	-0.07(-0.35%)
Sep 18, 2003	19.22	20.14	19.22	20.14	1,510	+1.17(+6.15%)
Sep 17, 2003	18.98	19.32	18.98	18.98	671	-0.49(-2.51%)
Sep 16, 2003	19.36	19.53	19.05	19.47	3,021	-0.11(-0.55%)
Sep 15, 2003	19.52	19.67	19.36	19.57	2,014	+0.18(+0.92%)
Sep 12, 2003	19.34	20.18	19.17	19.39	6,713	+0.01(+0.03%)
Sep 11, 2003	19.68	19.68	19.36	19.39	2,181	-0.69(-3.44%)
Sep 10, 2003	19.86	20.24	19.38	20.08	8,727	+0.03(+0.15%)
Sep 09, 2003	19.86	20.13	19.86	20.05	5,035	-0.12(-0.59%)
Sep 08, 2003	20.18	20.20	19.60	20.17	8,223	+0.33(+1.68%)
Sep 05, 2003	19.83	19.84	19.58	19.83	10,909	+0.00(+0.00%)
Sep 04, 2003	19.57	19.83	19.57	19.83	2,014	+0.05(+0.27%)
Sep 03, 2003	19.32	19.90	19.32	19.78	6,881	+0.18(+0.91%)

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.