Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.09	30.92	29.39	30.79	484,753	+0.93(+3.11%)
Nov 26, 2003	30.82	30.85	29.30	29.86	1,216,059	-0.51(-1.67%)
Nov 25, 2003	27.00	30.52	26.77	30.37	2,732,440	+3.04(+11.11%)
Nov 24, 2003	28.12	28.18	26.77	27.33	912,818	-0.20(-0.74%)
Nov 21, 2003	26.12	28.12	26.67	27.53	1,483,837	+1.41(+5.40%)
Nov 20, 2003	27.53	27.83	25.68	26.12	1,692,899	-1.47(-5.32%)
Nov 19, 2003	26.63	28.74	26.62	27.59	3,836,782	+1.05(+3.94%)
Nov 18, 2003	24.07	26.97	23.79	26.54	3,572,822	+2.73(+11.45%)
Nov 17, 2003	24.74	24.88	23.45	23.82	964,500	-0.37(-1.51%)
Nov 14, 2003	24.67	25.27	23.40	24.18	2,586,033	+1.50(+6.62%)
Nov 13, 2003	21.76	23.00	21.37	22.68	721,855	+0.80(+3.67%)
Nov 12, 2003	21.26	22.35	21.09	21.88	702,533	+0.68(+3.21%)
Nov 11, 2003	20.39	21.93	20.25	21.20	1,069,725	-0.24(-1.13%)
Nov 10, 2003	23.11	23.62	21.12	21.44	1,237,166	-1.86(-7.97%)
Nov 07, 2003	25.87	26.35	23.17	23.29	2,033,630	-1.57(-6.33%)
Nov 06, 2003	22.44	24.97	21.72	24.87	1,799,351	+2.60(+11.67%)
Nov 05, 2003	21.71	22.43	21.71	22.27	374,637	+0.11(+0.51%)
Nov 04, 2003	22.64	22.94	21.69	22.16	504,240	-0.34(-1.50%)
Nov 03, 2003	22.19	23.29	22.19	22.49	626,595	+0.77(+3.55%)
Oct 31, 2003	22.21	22.35	21.21	21.72	621,705	-0.38(-1.70%)
Oct 30, 2003	22.17	23.39	21.82	22.10	1,148,756	-0.07(-0.33%)
Oct 29, 2003	21.40	23.40	21.27	22.17	2,773,586	+0.93(+4.39%)
Oct 28, 2003	20.19	21.43	19.92	21.24	1,098,386	+1.42(+7.18%)
Oct 27, 2003	20.33	20.71	19.54	19.82	930,890	+0.67(+3.49%)
Oct 24, 2003	19.71	20.19	18.67	19.15	707,014	-0.78(-3.90%)
Oct 23, 2003	20.88	21.43	19.74	19.92	1,218,959	-1.56(-7.25%)
Oct 22, 2003	20.25	21.82	19.52	21.48	2,605,426	+1.98(+10.14%)
Oct 21, 2003	20.13	20.72	19.20	19.51	824,639	-0.43(-2.16%)
Oct 20, 2003	19.19	20.22	19.06	19.94	875,101	+0.69(+3.57%)
Oct 17, 2003	19.57	19.57	18.99	19.25	220,495	-0.21(-1.07%)
Oct 16, 2003	18.84	19.51	18.64	19.46	469,661	+0.62(+3.28%)
Oct 15, 2003	20.25	20.25	18.57	18.84	710,119	-0.82(-4.15%)
Oct 14, 2003	20.71	20.71	19.46	19.65	815,045	-1.05(-5.08%)
Oct 13, 2003	20.39	20.97	20.05	20.71	398,003	+0.85(+4.31%)
Oct 10, 2003	19.80	20.41	19.40	19.85	389,435	-0.11(-0.56%)
Oct 09, 2003	21.85	22.38	19.51	19.96	956,377	-1.57(-7.31%)
Oct 08, 2003	22.10	22.44	20.96	21.54	392,046	-0.31(-1.42%)
Oct 07, 2003	22.02	22.40	21.18	21.85	979,750	+0.07(+0.31%)
Oct 06, 2003	20.74	21.90	20.41	21.78	1,441,906	+1.84(+9.25%)
Oct 03, 2003	19.74	20.58	18.79	19.94	1,497,700	+1.94(+10.78%)
Oct 02, 2003	18.72	19.22	17.36	18.00	1,213,698	-0.91(-4.82%)
Oct 01, 2003	19.34	19.96	18.70	18.91	470,251	-0.29(-1.52%)
Sep 30, 2003	20.04	20.46	19.01	19.20	863,005	-1.00(-4.93%)
Sep 29, 2003	20.11	21.34	18.84	20.19	855,754	+0.35(+1.76%)
Sep 26, 2003	21.10	21.64	19.47	19.85	1,086,563	-1.24(-5.87%)
Sep 25, 2003	23.28	23.39	20.12	21.08	1,506,952	-1.38(-6.16%)
Sep 24, 2003	25.08	25.08	22.61	22.47	1,815,796	-1.33(-5.58%)
Sep 23, 2003	22.55	24.13	22.08	23.79	1,428,226	+1.65(+7.44%)
Sep 22, 2003	21.48	22.49	21.03	22.15	1,046,642	-0.46(-2.04%)
Sep 19, 2003	22.33	23.47	22.33	22.61	1,093,137	+0.01(+0.03%)
Sep 18, 2003	23.56	24.27	22.38	22.60	1,764,161	-0.74(-3.16%)
Sep 17, 2003	23.61	25.42	22.84	23.34	3,673,178	-0.45(-1.89%)
Sep 16, 2003	25.63	26.66	22.73	23.79	4,705,965	-0.96(-3.86%)
Sep 15, 2003	22.71	24.80	22.29	24.74	2,706,784	+3.09(+14.29%)
Sep 12, 2003	18.98	21.91	18.67	21.65	2,395,776	+3.06(+16.49%)
Sep 11, 2003	18.56	19.12	18.38	18.59	577,383	+0.24(+1.32%)
Sep 10, 2003	18.56	19.68	18.14	18.34	769,963	+0.38(+2.10%)
Sep 09, 2003	16.59	19.12	16.59	17.97	1,301,468	+0.89(+5.20%)
Sep 08, 2003	16.03	17.60	15.58	17.08	1,631,147	-1.06(-5.83%)
Sep 05, 2003	17.45	18.78	17.10	18.14	1,603,941	+0.70(+4.03%)
Sep 04, 2003	17.45	18.80	16.45	17.43	4,190,341	-0.65(-3.58%)
Sep 03, 2003	23.54	23.55	17.95	18.08	5,763,164	-4.53(-20.03%)

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.