Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.68	16.75	16.56	16.70	446,261	+0.01(+0.04%)
Nov 26, 2003	16.94	16.94	16.57	16.69	1,200,386	-0.28(-1.64%)
Nov 25, 2003	16.73	17.12	16.73	16.97	525,860	+0.19(+1.12%)
Nov 24, 2003	16.65	16.91	16.46	16.78	925,189	+0.28(+1.68%)
Nov 21, 2003	16.61	16.69	16.46	16.50	457,461	+0.02(+0.14%)
Nov 20, 2003	16.49	16.67	16.37	16.48	631,459	-0.06(-0.36%)
Nov 19, 2003	16.61	16.61	16.42	16.54	647,725	-0.03(-0.18%)
Nov 18, 2003	16.98	17.00	16.56	16.57	672,392	-0.38(-2.26%)
Nov 17, 2003	16.97	17.33	16.84	16.95	680,792	-0.41(-2.38%)
Nov 14, 2003	17.14	17.66	17.14	17.36	936,922	-0.11(-0.64%)
Nov 13, 2003	17.55	17.55	17.33	17.48	497,594	-0.11(-0.60%)
Nov 12, 2003	17.25	17.64	17.23	17.58	949,589	+0.34(+1.96%)
Nov 11, 2003	17.66	17.70	17.18	17.24	1,105,720	-0.46(-2.63%)
Nov 10, 2003	17.83	17.84	17.60	17.71	986,255	-0.13(-0.71%)
Nov 07, 2003	18.06	18.15	17.80	17.84	1,134,386	-0.17(-0.96%)
Nov 06, 2003	17.82	18.04	17.68	18.01	1,629,314	+0.27(+1.52%)
Nov 05, 2003	17.69	17.76	17.60	17.74	630,259	+0.09(+0.51%)
Nov 04, 2003	17.69	17.76	17.50	17.65	673,538	-0.09(-0.51%)
Nov 03, 2003	17.71	17.71	17.54	17.74	710,070	+0.03(+0.17%)
Oct 31, 2003	17.75	17.96	17.65	17.71	651,992	-0.13(-0.71%)
Oct 30, 2003	17.72	17.85	17.61	17.84	1,219,585	+0.19(+1.06%)
Oct 29, 2003	17.58	17.74	17.53	17.65	832,123	-0.09(-0.51%)
Oct 28, 2003	17.60	17.75	17.60	17.74	1,038,921	+0.16(+0.94%)
Oct 27, 2003	17.63	17.68	17.43	17.57	750,657	-0.07(-0.38%)
Oct 24, 2003	17.25	17.66	17.03	17.64	1,130,520	+0.32(+1.82%)
Oct 23, 2003	17.08	17.52	16.97	17.33	1,118,787	+0.19(+1.09%)
Oct 22, 2003	17.44	17.51	17.08	17.14	955,855	-0.49(-2.77%)
Oct 21, 2003	17.82	17.86	17.45	17.63	1,203,052	-0.32(-1.80%)
Oct 20, 2003	17.57	18.00	17.48	17.95	1,302,918	+0.44(+2.48%)
Oct 17, 2003	18.43	18.24	17.44	17.51	1,479,849	-0.92(-4.97%)
Oct 16, 2003	18.60	18.83	18.41	18.43	2,273,973	+0.13(+0.70%)
Oct 15, 2003	18.49	18.49	18.25	18.30	1,638,114	-0.13(-0.73%)
Oct 14, 2003	17.81	18.44	17.47	18.44	1,704,780	+0.63(+3.54%)
Oct 13, 2003	17.30	18.05	17.36	17.81	1,749,179	+0.51(+2.95%)
Oct 10, 2003	16.69	17.36	16.69	17.30	2,196,641	+0.61(+3.64%)
Oct 09, 2003	16.13	16.69	16.13	16.69	1,635,047	+0.80(+5.05%)
Oct 08, 2003	15.63	15.95	15.53	15.89	955,588	+0.14(+0.91%)
Oct 07, 2003	15.90	15.74	15.43	15.74	1,661,580	-0.16(-0.99%)
Oct 06, 2003	16.20	16.28	15.80	15.90	1,312,784	-0.30(-1.85%)
Oct 03, 2003	15.75	16.64	15.75	16.20	2,850,633	+1.60(+11.00%)
Oct 02, 2003	14.60	14.66	14.40	14.60	1,259,718	-0.20(-1.32%)
Oct 01, 2003	14.66	14.91	14.60	14.79	1,674,780	+0.17(+1.13%)
Sep 30, 2003	14.54	14.73	14.24	14.63	1,091,854	+0.07(+0.52%)
Sep 29, 2003	14.55	14.59	14.45	14.55	1,183,319	+0.01(+0.05%)
Sep 26, 2003	14.87	14.98	14.58	14.54	1,660,647	-0.39(-2.61%)
Sep 25, 2003	15.60	15.60	14.93	14.93	1,622,914	-0.71(-4.51%)
Sep 24, 2003	16.07	16.07	15.53	15.64	878,923	-0.41(-2.57%)
Sep 23, 2003	16.16	16.16	15.92	16.05	413,861	-0.06(-0.37%)
Sep 22, 2003	16.35	16.35	15.91	16.11	384,662	-0.29(-1.74%)
Sep 19, 2003	16.39	16.46	16.16	16.40	911,722	-0.01(-0.05%)
Sep 18, 2003	16.39	16.55	16.31	16.40	561,193	+0.09(+0.55%)
Sep 17, 2003	16.16	16.42	16.13	16.31	573,726	-0.01(-0.05%)
Sep 16, 2003	15.79	16.32	15.79	16.32	1,126,653	+0.57(+3.62%)
Sep 15, 2003	15.97	15.97	15.60	15.75	764,124	-0.22(-1.41%)
Sep 12, 2003	15.74	16.06	15.47	15.98	883,989	+0.23(+1.48%)
Sep 11, 2003	16.01	16.19	15.74	15.74	979,322	-0.17(-1.04%)
Sep 10, 2003	16.37	16.37	15.83	15.91	1,050,654	-0.46(-2.84%)
Sep 09, 2003	16.34	16.54	16.22	16.37	1,136,120	-0.08(-0.46%)
Sep 08, 2003	16.31	16.73	16.30	16.45	964,788	+0.08(+0.46%)
Sep 05, 2003	16.70	16.74	16.31	16.37	1,410,650	-0.32(-1.93%)
Sep 04, 2003	16.85	16.85	16.48	16.70	1,015,188	-0.15(-0.89%)
Sep 03, 2003	17.00	17.20	16.77	16.85	674,925	-0.14(-0.84%)

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.