Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.55	16.61	16.43	16.56	449,861	+0.01(+0.05%)
Nov 26, 2003	16.80	16.81	16.44	16.55	1,210,070	-0.28(-1.64%)
Nov 25, 2003	16.60	16.99	16.60	16.83	530,103	+0.19(+1.12%)
Nov 24, 2003	16.52	16.77	16.33	16.64	932,653	+0.28(+1.68%)
Nov 21, 2003	16.48	16.55	16.32	16.37	461,152	+0.02(+0.14%)
Nov 20, 2003	16.35	16.54	16.23	16.35	636,553	-0.06(-0.36%)
Nov 19, 2003	16.48	16.48	16.29	16.41	652,951	-0.03(-0.18%)
Nov 18, 2003	16.84	16.87	16.43	16.44	677,816	-0.38(-2.26%)
Nov 17, 2003	16.83	17.19	16.70	16.81	686,284	-0.41(-2.38%)
Nov 14, 2003	17.00	17.51	17.00	17.22	944,481	-0.11(-0.64%)
Nov 13, 2003	17.41	17.41	17.19	17.34	501,608	-0.10(-0.60%)
Nov 12, 2003	17.11	17.50	17.09	17.44	957,249	+0.33(+1.96%)
Nov 11, 2003	17.52	17.56	17.05	17.10	1,114,641	-0.46(-2.63%)
Nov 10, 2003	17.68	17.70	17.45	17.57	994,211	-0.13(-0.71%)
Nov 07, 2003	17.92	18.00	17.66	17.69	1,143,538	-0.17(-0.96%)
Nov 06, 2003	17.68	17.89	17.54	17.86	1,642,459	+0.27(+1.52%)
Nov 05, 2003	17.54	17.62	17.45	17.60	635,344	+0.09(+0.51%)
Nov 04, 2003	17.54	17.62	17.36	17.51	678,972	-0.09(-0.51%)
Nov 03, 2003	17.57	17.57	17.40	17.60	715,799	+0.03(+0.17%)
Oct 31, 2003	17.60	17.82	17.51	17.57	657,252	-0.13(-0.71%)
Oct 30, 2003	17.58	17.71	17.47	17.69	1,229,425	+0.19(+1.06%)
Oct 29, 2003	17.44	17.60	17.39	17.51	838,836	-0.09(-0.51%)
Oct 28, 2003	17.46	17.60	17.46	17.60	1,047,302	+0.16(+0.94%)
Oct 27, 2003	17.48	17.54	17.29	17.43	756,714	-0.07(-0.38%)
Oct 24, 2003	17.11	17.52	16.89	17.50	1,139,640	+0.31(+1.82%)
Oct 23, 2003	16.94	17.38	16.83	17.19	1,127,813	+0.19(+1.09%)
Oct 22, 2003	17.30	17.37	16.94	17.00	963,567	-0.48(-2.77%)
Oct 21, 2003	17.68	17.71	17.31	17.48	1,212,758	-0.32(-1.80%)
Oct 20, 2003	17.42	17.86	17.34	17.80	1,313,429	+0.43(+2.48%)
Oct 17, 2003	18.28	18.09	17.30	17.37	1,491,788	-0.91(-4.97%)
Oct 16, 2003	18.45	18.67	18.27	18.28	2,292,319	+0.13(+0.70%)
Oct 15, 2003	18.34	18.34	18.10	18.15	1,651,330	-0.13(-0.73%)
Oct 14, 2003	17.67	18.29	17.33	18.29	1,718,533	+0.62(+3.54%)
Oct 13, 2003	17.16	17.90	17.22	17.66	1,763,291	+0.51(+2.95%)
Oct 10, 2003	16.55	17.22	16.55	17.16	2,214,362	+0.60(+3.64%)
Oct 09, 2003	16.00	16.55	16.00	16.55	1,648,238	+0.80(+5.05%)
Oct 08, 2003	15.51	15.82	15.40	15.76	963,298	+0.14(+0.91%)
Oct 07, 2003	15.77	15.61	15.30	15.62	1,674,985	-0.16(-0.99%)
Oct 06, 2003	16.07	16.14	15.68	15.77	1,323,375	-0.30(-1.85%)
Oct 03, 2003	15.62	16.50	15.62	16.07	2,873,631	+1.59(+11.00%)
Oct 02, 2003	14.49	14.55	14.28	14.48	1,269,881	-0.19(-1.32%)
Oct 01, 2003	14.55	14.79	14.49	14.67	1,688,292	+0.16(+1.13%)
Sep 30, 2003	14.42	14.61	14.13	14.51	1,100,662	+0.07(+0.52%)
Sep 29, 2003	14.43	14.47	14.34	14.43	1,192,866	+0.01(+0.05%)
Sep 26, 2003	14.75	14.86	14.46	14.43	1,674,044	-0.39(-2.61%)
Sep 25, 2003	15.48	15.48	14.81	14.81	1,636,007	-0.70(-4.51%)
Sep 24, 2003	15.94	15.94	15.40	15.51	886,013	-0.41(-2.57%)
Sep 23, 2003	16.03	16.03	15.80	15.92	417,200	-0.06(-0.37%)
Sep 22, 2003	16.22	16.22	15.78	15.98	387,765	-0.28(-1.74%)
Sep 19, 2003	16.26	16.33	16.03	16.26	919,078	-0.01(-0.05%)
Sep 18, 2003	16.26	16.42	16.18	16.27	565,721	+0.09(+0.55%)
Sep 17, 2003	16.03	16.29	16.00	16.18	578,355	-0.01(-0.05%)
Sep 16, 2003	15.66	16.19	15.66	16.19	1,135,743	+0.57(+3.62%)
Sep 15, 2003	15.84	15.84	15.48	15.62	770,289	-0.22(-1.41%)
Sep 12, 2003	15.62	15.93	15.35	15.85	891,121	+0.23(+1.48%)
Sep 11, 2003	15.88	16.06	15.62	15.62	987,222	-0.16(-1.04%)
Sep 10, 2003	16.24	16.24	15.70	15.78	1,059,130	-0.46(-2.84%)
Sep 09, 2003	16.20	16.41	16.09	16.24	1,145,286	-0.07(-0.46%)
Sep 08, 2003	16.18	16.59	16.17	16.32	972,572	+0.07(+0.46%)
Sep 05, 2003	16.56	16.61	16.17	16.24	1,422,030	-0.32(-1.93%)
Sep 04, 2003	16.71	16.71	16.35	16.56	1,023,378	-0.15(-0.89%)
Sep 03, 2003	16.86	17.06	16.64	16.71	680,370	-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.