Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.14	20.26	20.03	20.03	973	-0.11(-0.53%)
Nov 26, 2003	20.14	20.14	19.52	20.13	5,788	+0.08(+0.41%)
Nov 25, 2003	19.79	20.08	19.59	20.05	6,677	+0.12(+0.62%)
Nov 24, 2003	19.27	19.95	19.27	19.93	15,067	+0.74(+3.85%)
Nov 21, 2003	19.45	19.56	18.92	19.19	3,939	+0.23(+1.21%)
Nov 20, 2003	18.99	19.72	18.94	18.96	5,962	-0.31(-1.62%)
Nov 19, 2003	18.67	19.35	18.49	19.27	3,462	+0.62(+3.30%)
Nov 18, 2003	19.16	19.27	18.65	18.66	5,324	-0.29(-1.52%)
Nov 17, 2003	19.49	19.70	18.94	18.94	18,618	-0.54(-2.78%)
Nov 14, 2003	19.91	19.93	19.49	19.49	16,231	-0.34(-1.70%)
Nov 13, 2003	19.43	19.82	19.42	19.82	2,448	+0.10(+0.50%)
Nov 12, 2003	19.65	19.72	19.52	19.72	5,076	+0.07(+0.33%)
Nov 11, 2003	19.42	19.68	19.31	19.66	4,038	+0.34(+1.74%)
Nov 10, 2003	19.40	19.68	19.32	19.32	9,367	-0.35(-1.75%)
Nov 07, 2003	19.60	19.68	19.40	19.67	4,387	+0.07(+0.34%)
Nov 06, 2003	19.61	19.61	19.31	19.60	2,927	-0.02(-0.13%)
Nov 05, 2003	19.48	19.64	19.16	19.63	3,501	+0.47(+2.45%)
Nov 04, 2003	19.45	19.45	19.12	19.16	3,528	-0.12(-0.64%)
Nov 03, 2003	19.16	19.31	18.90	19.28	8,444	+0.26(+1.38%)
Oct 31, 2003	19.31	19.31	18.95	19.02	8,882	-0.16(-0.86%)
Oct 30, 2003	19.15	19.25	19.18	19.18	2,068	+0.03(+0.17%)
Oct 29, 2003	18.98	19.15	18.75	19.15	4,867	+0.25(+1.30%)
Oct 28, 2003	18.53	18.93	18.52	18.90	7,787	+0.25(+1.37%)
Oct 27, 2003	18.46	18.66	18.42	18.65	608	+0.04(+0.22%)
Oct 24, 2003	18.05	18.62	18.00	18.61	10,342	+0.57(+3.14%)
Oct 23, 2003	18.61	18.63	17.90	18.04	6,083	-0.41(-2.23%)
Oct 22, 2003	18.91	18.94	18.41	18.45	16,669	-0.13(-0.70%)
Oct 21, 2003	18.90	18.90	18.58	18.58	3,041	-0.24(-1.27%)
Oct 20, 2003	19.14	19.14	18.49	18.82	11,802	-0.43(-2.22%)
Oct 17, 2003	18.99	19.37	18.85	19.25	4,298	-0.27(-1.39%)
Oct 16, 2003	19.35	19.39	19.35	19.52	1,216	+0.41(+2.15%)
Oct 15, 2003	19.45	19.61	19.11	19.11	2,068	-0.21(-1.06%)
Oct 14, 2003	19.04	19.31	19.03	19.31	4,136	+0.10(+0.51%)
Oct 13, 2003	18.85	19.21	18.85	19.21	2,920	+0.48(+2.59%)
Oct 10, 2003	18.89	18.90	18.71	18.73	9,620	-0.24(-1.26%)
Oct 09, 2003	19.26	19.58	18.71	18.97	8,777	+0.26(+1.41%)
Oct 08, 2003	19.09	19.31	18.37	18.71	13,871	-0.61(-3.15%)
Oct 07, 2003	18.90	19.31	18.90	19.31	6,492	+0.11(+0.56%)
Oct 06, 2003	18.79	19.25	18.79	19.21	4,380	+0.16(+0.82%)
Oct 03, 2003	18.89	19.55	18.80	19.05	7,665	+0.15(+0.78%)
Oct 02, 2003	18.83	18.90	18.81	18.90	5,599	+0.00(+0.00%)
Oct 01, 2003	18.74	18.90	18.74	18.90	5,086	+0.37(+2.00%)
Sep 30, 2003	18.78	19.02	18.53	18.53	10,507	-0.62(-3.21%)
Sep 29, 2003	19.03	19.24	18.75	19.15	11,680	+0.39(+2.10%)
Sep 26, 2003	18.99	19.72	18.75	18.75	8,760	-0.17(-0.91%)
Sep 25, 2003	19.66	19.71	18.93	18.93	16,391	-0.78(-3.96%)
Sep 24, 2003	19.73	20.05	19.09	19.71	7,817	-0.02(-0.08%)
Sep 23, 2003	19.85	20.04	19.34	19.72	2,798	+0.00(+0.00%)
Sep 22, 2003	19.49	19.72	19.33	19.72	3,832	-0.16(-0.79%)
Sep 19, 2003	19.51	19.88	19.51	19.88	13,226	+0.20(+1.00%)
Sep 18, 2003	19.67	19.68	19.29	19.68	3,528	+0.12(+0.63%)
Sep 17, 2003	19.11	19.68	18.80	19.56	12,167	-0.16(-0.83%)
Sep 16, 2003	19.33	19.73	18.85	19.72	4,015	+0.67(+3.54%)
Sep 15, 2003	18.94	19.31	18.80	19.05	2,311	-0.09(-0.47%)
Sep 12, 2003	19.40	19.40	18.94	19.14	3,285	-0.13(-0.68%)
Sep 11, 2003	19.07	19.27	18.80	19.27	3,163	+0.44(+2.31%)
Sep 10, 2003	19.54	19.56	18.84	18.84	10,099	-0.75(-3.82%)
Sep 09, 2003	19.68	19.68	19.35	19.58	2,068	+0.13(+0.68%)
Sep 08, 2003	19.61	19.68	19.07	19.45	8,882	+0.54(+2.87%)
Sep 05, 2003	19.67	19.68	18.90	18.91	3,893	-0.69(-3.52%)
Sep 04, 2003	19.61	19.61	19.08	19.60	6,935	+0.02(+0.13%)
Sep 03, 2003	19.24	19.67	19.10	19.58	9,369	+0.20(+1.02%)

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.