Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.77	20.99	20.73	20.77	54,684	+0.01(+0.06%)
Nov 26, 2003	20.56	20.76	20.50	20.76	162,681	+0.44(+2.18%)
Nov 25, 2003	20.39	20.43	20.21	20.31	237,594	+0.30(+1.52%)
Nov 24, 2003	19.83	20.09	19.83	20.01	255,250	+0.47(+2.39%)
Nov 21, 2003	19.44	19.69	19.34	19.54	92,569	+0.10(+0.51%)
Nov 20, 2003	19.43	19.66	19.41	19.44	112,111	-0.13(-0.66%)
Nov 19, 2003	19.45	19.57	19.40	19.57	118,282	+0.12(+0.60%)
Nov 18, 2003	19.59	19.69	19.50	19.45	87,597	-0.13(-0.68%)
Nov 17, 2003	19.42	19.64	19.33	19.59	204,852	+0.31(+1.63%)
Nov 14, 2003	19.54	19.57	19.32	19.27	242,222	-0.43(-2.16%)
Nov 13, 2003	19.60	19.79	19.56	19.70	166,967	-0.16(-0.82%)
Nov 12, 2003	19.52	19.92	19.52	19.86	118,625	+0.37(+1.92%)
Nov 11, 2003	19.55	19.55	19.50	19.49	107,654	-0.16(-0.83%)
Nov 10, 2003	19.68	19.71	19.52	19.65	233,822	-0.17(-0.85%)
Nov 07, 2003	19.78	19.93	19.73	19.82	122,396	+0.11(+0.56%)
Nov 06, 2003	19.60	19.76	19.54	19.71	208,280	+0.14(+0.72%)
Nov 05, 2003	19.44	19.62	19.37	19.57	247,708	-0.16(-0.80%)
Nov 04, 2003	19.75	19.83	19.70	19.73	228,508	-0.04(-0.21%)
Nov 03, 2003	19.83	19.85	19.65	19.77	227,925	-0.36(-1.77%)
Oct 31, 2003	19.86	20.01	19.86	20.13	134,739	+0.01(+0.06%)
Oct 30, 2003	20.01	20.15	20.00	20.11	146,224	+0.24(+1.20%)
Oct 29, 2003	19.83	19.96	19.72	19.87	149,824	-0.03(-0.15%)
Oct 28, 2003	19.54	19.94	19.48	19.90	268,107	+0.02(+0.12%)
Oct 27, 2003	19.98	20.02	19.72	19.88	410,561	-0.41(-2.04%)
Oct 24, 2003	20.19	20.43	20.13	20.29	101,826	+0.00(+0.00%)
Oct 23, 2003	20.20	20.39	20.03	20.29	120,339	-0.08(-0.37%)
Oct 22, 2003	20.36	20.55	20.30	20.37	240,165	-0.53(-2.54%)
Oct 21, 2003	20.95	21.06	20.89	20.90	183,938	+0.15(+0.70%)
Oct 20, 2003	20.77	20.83	20.55	20.76	178,966	+0.42(+2.07%)
Oct 17, 2003	20.36	20.53	20.25	20.34	160,795	-0.01(-0.03%)
Oct 16, 2003	20.40	20.53	20.33	20.34	170,052	-0.08(-0.37%)
Oct 15, 2003	20.43	20.61	20.33	20.42	132,168	+0.02(+0.09%)
Oct 14, 2003	20.45	20.41	20.04	20.40	204,509	-0.05(-0.26%)
Oct 13, 2003	20.28	21.09	20.22	20.45	365,133	+0.15(+0.72%)
Oct 10, 2003	20.33	20.42	20.07	20.31	272,050	+0.41(+2.08%)
Oct 09, 2003	20.01	20.18	19.86	19.89	146,224	-0.11(-0.53%)
Oct 08, 2003	19.93	20.04	19.76	20.00	213,766	+0.29(+1.45%)
Oct 07, 2003	19.49	19.72	19.43	19.71	202,966	+0.14(+0.72%)
Oct 06, 2003	19.52	19.69	19.45	19.57	236,394	-0.35(-1.76%)
Oct 03, 2003	19.82	20.11	19.80	19.92	210,680	+0.47(+2.43%)
Oct 02, 2003	19.43	19.45	19.31	19.45	234,851	+0.23(+1.21%)
Oct 01, 2003	18.74	19.22	18.74	19.22	166,452	+1.13(+6.26%)
Sep 30, 2003	18.26	18.28	17.91	18.08	138,853	-0.32(-1.71%)
Sep 29, 2003	18.26	18.55	18.18	18.40	200,394	-0.02(-0.13%)
Sep 26, 2003	18.49	18.57	18.38	18.42	102,683	-0.24(-1.28%)
Sep 25, 2003	18.68	18.83	18.52	18.66	290,907	+0.04(+0.22%)
Sep 24, 2003	18.91	18.96	18.65	18.62	223,708	-0.57(-2.95%)
Sep 23, 2003	19.19	19.24	19.05	19.19	133,368	+0.04(+0.21%)
Sep 22, 2003	19.14	19.23	19.05	19.15	254,393	-0.01(-0.06%)
Sep 19, 2003	19.18	19.27	18.94	19.16	206,051	-0.08(-0.42%)
Sep 18, 2003	19.18	19.30	19.08	19.24	173,138	+0.50(+2.68%)
Sep 17, 2003	18.92	18.92	18.75	18.74	92,054	-0.02(-0.09%)
Sep 16, 2003	18.35	18.73	18.35	18.75	153,596	+0.41(+2.23%)
Sep 15, 2003	18.29	18.45	18.24	18.35	145,710	+0.08(+0.45%)
Sep 12, 2003	18.17	18.38	18.12	18.26	239,822	+0.68(+3.85%)
Sep 11, 2003	17.61	17.75	17.40	17.59	83,826	+0.10(+0.57%)
Sep 10, 2003	17.56	17.69	17.47	17.49	143,824	-0.30(-1.67%)
Sep 09, 2003	17.82	17.94	17.64	17.79	183,252	+0.18(+1.03%)
Sep 08, 2003	17.66	17.72	17.57	17.61	161,138	+0.13(+0.73%)
Sep 05, 2003	17.37	17.65	17.37	17.48	220,794	-0.09(-0.50%)
Sep 04, 2003	17.62	17.70	17.50	17.56	213,080	+0.06(+0.33%)
Sep 03, 2003	17.51	17.62	17.37	17.51	109,197	+0.33(+1.90%)

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.