Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.68	18.95	18.68	18.82	1,213,211	+0.15(+0.78%)
Nov 26, 2003	18.80	18.82	18.54	18.67	2,032,089	-0.12(-0.66%)
Nov 25, 2003	18.82	18.88	18.82	18.80	2,165,075	+0.01(+0.07%)
Nov 24, 2003	18.48	18.80	18.47	18.78	2,203,092	+0.35(+1.88%)
Nov 21, 2003	18.51	18.51	18.37	18.44	2,074,731	+0.05(+0.26%)
Nov 20, 2003	18.41	18.59	18.33	18.39	1,958,368	-0.06(-0.34%)
Nov 19, 2003	18.33	18.57	18.30	18.45	2,601,906	+0.06(+0.34%)
Nov 18, 2003	18.73	18.85	18.36	18.39	2,048,423	-0.25(-1.34%)
Nov 17, 2003	18.58	18.71	18.44	18.64	2,332,175	-0.10(-0.52%)
Nov 14, 2003	18.98	19.00	18.75	18.73	2,360,218	-0.12(-0.66%)
Nov 13, 2003	18.84	18.91	18.76	18.86	1,714,656	+0.02(+0.11%)
Nov 12, 2003	18.68	18.84	18.64	18.84	1,967,764	+0.24(+1.30%)
Nov 11, 2003	18.46	18.73	18.46	18.60	2,160,305	+0.09(+0.49%)
Nov 10, 2003	18.60	18.73	18.48	18.51	1,737,784	-0.09(-0.48%)
Nov 07, 2003	18.74	18.85	18.59	18.60	1,978,605	-0.16(-0.85%)
Nov 06, 2003	18.75	18.80	18.60	18.75	2,195,720	+0.01(+0.04%)
Nov 05, 2003	18.83	18.80	18.63	18.75	3,750,648	+0.01(+0.07%)
Nov 04, 2003	18.83	18.89	18.57	18.73	6,035,122	-0.45(-2.34%)
Nov 03, 2003	19.03	19.25	19.02	19.18	1,879,477	+0.15(+0.80%)
Oct 31, 2003	19.11	19.24	18.93	19.03	3,405,028	-0.06(-0.33%)
Oct 30, 2003	19.18	19.21	18.93	19.09	2,112,603	-0.02(-0.11%)
Oct 29, 2003	19.01	19.16	18.91	19.11	3,928,011	-0.11(-0.58%)
Oct 28, 2003	18.73	19.23	18.71	19.23	5,566,490	+0.51(+2.70%)
Oct 27, 2003	18.44	18.72	18.44	18.72	3,876,552	+0.30(+1.61%)
Oct 24, 2003	18.47	18.47	18.33	18.42	3,004,768	-0.06(-0.34%)
Oct 23, 2003	18.20	18.48	18.17	18.48	3,630,382	+0.19(+1.02%)
Oct 22, 2003	18.14	18.33	18.02	18.30	3,971,955	+0.02(+0.11%)
Oct 21, 2003	18.29	18.29	18.13	18.28	2,751,082	+0.03(+0.15%)
Oct 20, 2003	18.09	18.26	18.06	18.25	2,179,530	+0.15(+0.84%)
Oct 17, 2003	18.30	18.33	18.01	18.10	2,785,630	-0.23(-1.25%)
Oct 16, 2003	18.11	18.30	18.10	18.33	2,007,082	+0.21(+1.18%)
Oct 15, 2003	18.15	18.30	18.02	18.11	2,908,498	+0.01(+0.04%)
Oct 14, 2003	18.13	18.13	17.97	18.10	3,156,546	-0.03(-0.15%)
Oct 13, 2003	17.90	18.22	17.91	18.13	3,172,302	+0.23(+1.28%)
Oct 10, 2003	17.71	17.95	17.60	17.90	3,269,729	+0.19(+1.09%)
Oct 09, 2003	17.65	17.81	17.56	17.71	2,914,424	+0.16(+0.91%)
Oct 08, 2003	17.61	17.68	17.46	17.55	2,633,563	-0.06(-0.35%)
Oct 07, 2003	17.45	17.61	17.23	17.61	2,485,688	+0.17(+0.95%)
Oct 06, 2003	17.45	17.54	17.33	17.45	2,238,940	-0.03(-0.20%)
Oct 03, 2003	17.67	17.67	17.34	17.48	3,633,562	+0.05(+0.28%)
Oct 02, 2003	17.31	17.45	17.30	17.43	2,425,989	+0.01(+0.04%)
Oct 01, 2003	17.09	17.43	17.03	17.43	3,303,843	+0.49(+2.90%)
Sep 30, 2003	16.91	17.06	16.67	16.94	3,629,081	+0.02(+0.12%)
Sep 29, 2003	16.60	16.91	16.60	16.91	3,873,227	+0.44(+2.64%)
Sep 26, 2003	16.62	16.64	16.37	16.48	3,660,593	-0.12(-0.75%)
Sep 25, 2003	16.90	16.90	16.60	16.60	2,396,934	-0.23(-1.36%)
Sep 24, 2003	16.98	17.07	16.73	16.83	2,469,643	-0.15(-0.90%)
Sep 23, 2003	16.94	17.08	16.91	16.98	3,178,951	+0.04(+0.24%)
Sep 22, 2003	17.05	17.11	16.88	16.94	2,639,345	-0.35(-2.00%)
Sep 19, 2003	17.38	17.43	17.23	17.29	3,783,317	-0.08(-0.48%)
Sep 18, 2003	17.20	17.36	17.14	17.37	4,046,109	+0.17(+1.01%)
Sep 17, 2003	16.98	17.30	17.02	17.20	5,670,422	+0.21(+1.26%)
Sep 16, 2003	16.85	17.03	16.89	16.98	6,350,676	+0.13(+0.78%)
Sep 15, 2003	16.91	16.98	16.82	16.85	2,388,839	-0.10(-0.57%)
Sep 12, 2003	17.10	17.10	16.87	16.95	4,677,072	-0.17(-0.97%)
Sep 11, 2003	17.26	17.32	16.96	17.12	4,345,762	-0.10(-0.56%)
Sep 10, 2003	17.47	17.52	17.14	17.21	2,316,275	-0.26(-1.47%)
Sep 09, 2003	17.48	17.56	17.30	17.47	1,909,365	-0.01(-0.08%)
Sep 08, 2003	17.42	17.62	17.36	17.48	2,229,978	+0.08(+0.48%)
Sep 05, 2003	17.71	17.79	17.36	17.40	2,999,998	-0.43(-2.41%)
Sep 04, 2003	17.67	17.84	17.44	17.83	3,984,964	+0.26(+1.46%)
Sep 03, 2003	17.36	17.59	17.16	17.57	3,661,894	+0.28(+1.64%)

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.