Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.03	19.11	18.95	18.98	38,304	+0.05(+0.29%)
Nov 26, 2003	18.94	19.00	18.83	18.93	129,318	+0.02(+0.13%)
Nov 25, 2003	18.93	18.96	18.89	18.90	139,631	-0.04(-0.19%)
Nov 24, 2003	18.88	18.94	18.84	18.94	149,944	+0.21(+1.14%)
Nov 21, 2003	18.64	18.82	18.64	18.72	226,389	+0.07(+0.36%)
Nov 20, 2003	18.94	18.94	18.48	18.66	196,760	-0.28(-1.48%)
Nov 19, 2003	19.04	19.11	18.86	18.94	238,993	+0.15(+0.81%)
Nov 18, 2003	18.94	19.16	18.78	18.79	130,628	-0.01(-0.06%)
Nov 17, 2003	18.83	18.94	18.78	18.80	217,386	-0.28(-1.47%)
Nov 14, 2003	18.94	18.98	18.94	19.08	131,282	+0.24(+1.26%)
Nov 13, 2003	18.94	18.96	18.80	18.84	102,963	-0.09(-0.48%)
Nov 12, 2003	18.44	18.93	18.44	18.93	187,593	+0.55(+2.99%)
Nov 11, 2003	18.60	18.60	18.33	18.38	85,612	-0.13(-0.73%)
Nov 10, 2003	18.52	18.65	18.50	18.52	150,107	-0.06(-0.33%)
Nov 07, 2003	18.55	18.77	18.57	18.58	104,437	+0.03(+0.16%)
Nov 06, 2003	18.51	18.63	18.48	18.55	134,393	+0.04(+0.20%)
Nov 05, 2003	18.08	18.51	18.08	18.51	165,331	+0.05(+0.30%)
Nov 04, 2003	18.08	18.46	18.08	18.46	173,516	+0.29(+1.61%)
Nov 03, 2003	17.65	18.20	17.73	18.16	217,549	+0.51(+2.87%)
Oct 31, 2003	18.02	18.02	17.65	17.65	372,895	-0.22(-1.23%)
Oct 30, 2003	18.00	18.09	17.87	17.87	144,051	+0.04(+0.24%)
Oct 29, 2003	17.72	17.96	17.65	17.83	391,066	+0.51(+2.96%)
Oct 28, 2003	17.44	17.44	17.11	17.32	197,415	+0.02(+0.14%)
Oct 27, 2003	17.09	17.35	17.07	17.29	182,028	+0.29(+1.72%)
Oct 24, 2003	17.22	17.22	16.71	17.00	247,014	-0.18(-1.07%)
Oct 23, 2003	17.42	17.44	17.00	17.18	150,762	-0.23(-1.33%)
Oct 22, 2003	17.69	17.69	17.42	17.42	156,164	-0.26(-1.49%)
Oct 21, 2003	17.54	17.69	17.54	17.68	179,081	+0.14(+0.80%)
Oct 20, 2003	17.87	17.96	17.54	17.54	137,830	-0.25(-1.41%)
Oct 17, 2003	17.96	17.96	17.72	17.79	101,981	-0.11(-0.61%)
Oct 16, 2003	17.88	17.93	17.72	17.90	171,388	+0.02(+0.10%)
Oct 15, 2003	18.13	18.13	18.09	17.88	211,329	-0.20(-1.11%)
Oct 14, 2003	18.24	18.24	17.99	18.08	179,409	-0.02(-0.10%)
Oct 13, 2003	17.99	18.26	17.99	18.10	161,730	+0.20(+1.13%)
Oct 10, 2003	17.99	18.00	17.81	17.90	113,931	+0.03(+0.17%)
Oct 09, 2003	17.96	18.14	17.69	17.87	162,384	+0.05(+0.27%)
Oct 08, 2003	17.97	18.07	17.72	17.82	74,644	-0.26(-1.42%)
Oct 07, 2003	18.11	18.17	17.85	18.08	111,148	-0.04(-0.20%)
Oct 06, 2003	17.86	18.11	17.78	18.11	110,657	+0.40(+2.24%)
Oct 03, 2003	17.64	17.86	17.62	17.72	215,421	+0.18(+1.04%)
Oct 02, 2003	17.46	17.63	17.45	17.53	331,972	+0.19(+1.09%)
Oct 01, 2003	17.50	17.61	17.15	17.34	495,994	-0.10(-0.56%)
Sep 30, 2003	17.59	17.65	17.29	17.44	733,842	-0.27(-1.55%)
Sep 29, 2003	17.28	17.72	17.23	17.72	203,635	+0.44(+2.55%)
Sep 26, 2003	17.27	17.34	17.02	17.28	137,667	-0.23(-1.29%)
Sep 25, 2003	17.67	17.73	17.50	17.50	124,735	-0.11(-0.62%)
Sep 24, 2003	17.97	18.02	17.61	17.61	83,156	-0.22(-1.23%)
Sep 23, 2003	17.70	17.94	17.66	17.83	233,919	+0.13(+0.76%)
Sep 22, 2003	17.67	17.72	17.43	17.70	168,932	+0.07(+0.38%)
Sep 19, 2003	17.64	17.65	17.63	17.63	199,052	+0.04(+0.21%)
Sep 18, 2003	17.50	17.69	17.47	17.59	213,293	+0.13(+0.73%)
Sep 17, 2003	17.42	17.62	17.40	17.47	193,323	-0.04(-0.21%)
Sep 16, 2003	17.42	17.55	17.40	17.50	155,182	+0.09(+0.49%)
Sep 15, 2003	17.41	17.56	17.37	17.42	136,193	+0.01(+0.04%)
Sep 12, 2003	17.38	17.56	17.28	17.41	144,705	-0.01(-0.07%)
Sep 11, 2003	17.20	17.58	17.16	17.42	231,300	+0.19(+1.10%)
Sep 10, 2003	17.43	17.43	17.23	17.23	173,516	-0.20(-1.12%)
Sep 09, 2003	17.59	17.62	17.35	17.43	379,280	-0.23(-1.28%)
Sep 08, 2003	17.59	17.72	17.53	17.65	113,276	+0.10(+0.59%)
Sep 05, 2003	17.61	17.65	17.41	17.55	125,553	+0.01(+0.07%)
Sep 04, 2003	17.78	17.84	17.54	17.54	104,109	-0.18(-1.00%)
Sep 03, 2003	17.41	17.84	17.40	17.72	210,674	+0.34(+1.93%)

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.