Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.40	19.75	19.19	19.19	57,065	-0.22(-1.13%)
Nov 26, 2003	20.09	20.09	19.33	19.41	215,481	-0.60(-3.00%)
Nov 25, 2003	20.06	20.06	19.63	20.01	137,481	+0.03(+0.15%)
Nov 24, 2003	19.38	20.40	19.27	19.98	195,473	+0.70(+3.63%)
Nov 21, 2003	19.34	19.54	19.25	19.28	155,743	-0.06(-0.31%)
Nov 20, 2003	19.72	19.72	19.00	19.34	138,785	-0.30(-1.53%)
Nov 19, 2003	19.51	19.78	19.33	19.64	153,392	-0.01(-0.05%)
Nov 18, 2003	19.60	19.94	19.44	19.65	228,421	+0.05(+0.26%)
Nov 17, 2003	19.32	19.60	18.71	19.60	339,890	+0.27(+1.40%)
Nov 14, 2003	19.28	19.53	19.12	19.33	120,357	+0.05(+0.26%)
Nov 13, 2003	19.39	19.60	19.10	19.28	204,990	-0.02(-0.10%)
Nov 12, 2003	19.27	19.60	19.04	19.30	440,656	+0.03(+0.16%)
Nov 11, 2003	20.00	20.18	19.26	19.27	262,171	-0.76(-3.79%)
Nov 10, 2003	20.45	20.67	20.01	20.03	84,444	-0.46(-2.24%)
Nov 07, 2003	20.35	20.90	20.35	20.49	104,153	+0.17(+0.84%)
Nov 06, 2003	20.38	20.41	20.00	20.32	88,385	+0.03(+0.15%)
Nov 05, 2003	20.25	20.49	19.74	20.29	180,867	-0.01(-0.05%)
Nov 04, 2003	20.69	20.80	20.20	20.30	178,478	-0.44(-2.12%)
Nov 03, 2003	20.45	21.00	20.45	20.74	169,718	+0.25(+1.22%)
Oct 31, 2003	21.14	21.30	20.49	20.49	143,477	-0.51(-2.43%)
Oct 30, 2003	21.30	21.30	20.97	21.00	103,657	-0.22(-1.04%)
Oct 29, 2003	20.99	21.35	20.90	21.22	222,036	+0.22(+1.05%)
Oct 28, 2003	20.95	21.04	20.49	21.00	210,918	-0.01(-0.05%)
Oct 27, 2003	20.85	21.29	20.71	21.01	174,900	+0.00(+0.00%)
Oct 24, 2003	21.03	21.03	20.70	21.01	181,400	+0.03(+0.14%)
Oct 23, 2003	21.05	21.18	20.85	20.98	323,500	-0.21(-0.99%)
Oct 22, 2003	21.44	21.44	21.11	21.19	174,000	-0.17(-0.80%)
Oct 21, 2003	21.15	21.47	20.86	21.36	367,023	+0.36(+1.71%)
Oct 20, 2003	21.00	21.12	20.80	21.00	157,628	-0.07(-0.33%)
Oct 17, 2003	20.15	21.88	20.05	21.07	718,068	-0.24(-1.13%)
Oct 16, 2003	21.10	21.38	20.80	21.31	232,871	+0.21(+1.00%)
Oct 15, 2003	21.00	21.35	20.80	21.10	75,042	+0.04(+0.19%)
Oct 14, 2003	21.00	21.32	20.95	21.06	165,162	-0.19(-0.89%)
Oct 13, 2003	21.00	21.59	21.00	21.25	173,129	+0.15(+0.71%)
Oct 10, 2003	21.14	21.31	20.89	21.10	147,859	-0.05(-0.24%)
Oct 09, 2003	21.00	21.78	20.89	21.15	253,631	+0.15(+0.71%)
Oct 08, 2003	21.58	21.62	20.93	21.00	145,610	-0.49(-2.28%)
Oct 07, 2003	21.45	21.53	21.26	21.49	81,136	+0.06(+0.28%)
Oct 06, 2003	21.38	21.54	21.13	21.43	201,331	+0.08(+0.37%)
Oct 03, 2003	21.25	21.63	20.90	21.35	102,691	+0.20(+0.95%)
Oct 02, 2003	20.78	21.30	20.61	21.15	208,160	+0.30(+1.44%)
Oct 01, 2003	20.10	20.85	20.10	20.85	146,119	+0.79(+3.94%)
Sep 30, 2003	20.35	20.51	20.05	20.06	237,247	-0.57(-2.76%)
Sep 29, 2003	20.05	20.81	19.69	20.63	200,056	+0.53(+2.64%)
Sep 26, 2003	20.36	20.48	19.96	20.10	285,056	-0.31(-1.52%)
Sep 25, 2003	20.86	21.00	20.10	20.41	269,362	-0.62(-2.95%)
Sep 24, 2003	21.13	21.23	20.87	21.03	224,593	-0.10(-0.47%)
Sep 23, 2003	20.90	21.20	20.65	21.13	135,705	+0.15(+0.71%)
Sep 22, 2003	20.35	21.25	20.27	20.98	444,003	+0.44(+2.14%)
Sep 19, 2003	20.24	20.58	20.20	20.54	174,525	+0.09(+0.44%)
Sep 18, 2003	20.70	20.71	20.25	20.45	401,645	-0.34(-1.64%)
Sep 17, 2003	20.91	21.15	20.74	20.79	232,616	-0.26(-1.24%)
Sep 16, 2003	20.30	21.17	20.30	21.05	344,187	+0.64(+3.14%)
Sep 15, 2003	20.45	20.72	20.33	20.41	85,000	-0.02(-0.10%)
Sep 12, 2003	20.51	20.51	20.21	20.43	222,100	-0.14(-0.68%)
Sep 11, 2003	20.25	20.90	20.25	20.57	127,500	+0.22(+1.08%)
Sep 10, 2003	21.00	21.30	20.35	20.35	156,200	-0.86(-4.05%)
Sep 09, 2003	21.92	22.10	21.00	21.21	142,600	-0.69(-3.15%)
Sep 08, 2003	21.35	22.15	21.35	21.90	149,200	+0.49(+2.29%)
Sep 05, 2003	21.21	21.76	21.11	21.41	105,400	+0.14(+0.66%)
Sep 04, 2003	21.25	21.43	20.81	21.27	115,400	-0.24(-1.12%)
Sep 03, 2003	21.48	21.75	21.35	21.51	170,900	+0.08(+0.37%)

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.