Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.82	18.08	17.82	17.96	1,271,323	+0.14(+0.78%)
Nov 26, 2003	17.94	17.96	17.69	17.82	2,129,425	-0.12(-0.66%)
Nov 25, 2003	17.96	18.02	17.96	17.94	2,268,781	+0.01(+0.07%)
Nov 24, 2003	17.64	17.94	17.63	17.92	2,308,619	+0.33(+1.88%)
Nov 21, 2003	17.67	17.67	17.53	17.59	2,174,109	+0.05(+0.26%)
Nov 20, 2003	17.57	17.74	17.49	17.55	2,052,173	-0.06(-0.34%)
Nov 19, 2003	17.49	17.72	17.47	17.61	2,726,536	+0.06(+0.34%)
Nov 18, 2003	17.88	17.99	17.52	17.55	2,146,541	-0.24(-1.34%)
Nov 17, 2003	17.73	17.85	17.59	17.79	2,443,885	-0.09(-0.52%)
Nov 14, 2003	18.12	18.14	17.89	17.88	2,473,271	-0.12(-0.66%)
Nov 13, 2003	17.98	18.05	17.90	18.00	1,796,787	+0.02(+0.11%)
Nov 12, 2003	17.82	17.98	17.79	17.98	2,062,018	+0.23(+1.30%)
Nov 11, 2003	17.61	17.87	17.61	17.75	2,263,782	+0.09(+0.49%)
Nov 10, 2003	17.75	17.88	17.64	17.66	1,821,023	-0.09(-0.48%)
Nov 07, 2003	17.88	17.99	17.74	17.75	2,073,379	-0.15(-0.85%)
Nov 06, 2003	17.89	17.94	17.75	17.90	2,300,893	+0.01(+0.04%)
Nov 05, 2003	17.97	17.94	17.78	17.89	3,930,302	+0.01(+0.07%)
Nov 04, 2003	17.97	18.02	17.72	17.88	6,324,201	-0.43(-2.34%)
Nov 03, 2003	18.16	18.37	18.15	18.31	1,969,503	+0.15(+0.80%)
Oct 31, 2003	18.23	18.36	18.06	18.16	3,568,127	-0.06(-0.33%)
Oct 30, 2003	18.31	18.33	18.06	18.22	2,213,796	-0.02(-0.11%)
Oct 29, 2003	18.14	18.28	18.04	18.24	4,116,161	-0.11(-0.58%)
Oct 28, 2003	17.88	18.35	17.86	18.35	5,833,121	+0.48(+2.70%)
Oct 27, 2003	17.59	17.86	17.59	17.86	4,062,236	+0.28(+1.61%)
Oct 24, 2003	17.63	17.63	17.49	17.58	3,148,695	-0.06(-0.34%)
Oct 23, 2003	17.37	17.64	17.34	17.64	3,804,275	+0.18(+1.02%)
Oct 22, 2003	17.31	17.49	17.20	17.46	4,162,209	+0.02(+0.11%)
Oct 21, 2003	17.46	17.46	17.30	17.44	2,882,857	+0.03(+0.15%)
Oct 20, 2003	17.26	17.43	17.24	17.42	2,283,928	+0.15(+0.84%)
Oct 17, 2003	17.46	17.49	17.19	17.27	2,919,060	-0.22(-1.25%)
Oct 16, 2003	17.28	17.46	17.28	17.49	2,103,219	+0.20(+1.18%)
Oct 15, 2003	17.32	17.46	17.20	17.28	3,047,813	+0.01(+0.04%)
Oct 14, 2003	17.30	17.30	17.15	17.28	3,307,743	-0.03(-0.15%)
Oct 13, 2003	17.09	17.39	17.09	17.30	3,324,253	+0.22(+1.28%)
Oct 10, 2003	16.90	17.12	16.79	17.09	3,426,347	+0.18(+1.09%)
Oct 09, 2003	16.85	16.99	16.76	16.90	3,054,023	+0.15(+0.91%)
Oct 08, 2003	16.81	16.87	16.66	16.75	2,759,709	-0.06(-0.35%)
Oct 07, 2003	16.65	16.81	16.44	16.81	2,604,751	+0.16(+0.95%)
Oct 06, 2003	16.66	16.74	16.54	16.65	2,346,184	-0.03(-0.20%)
Oct 03, 2003	16.86	16.86	16.55	16.68	3,807,608	+0.05(+0.28%)
Oct 02, 2003	16.52	16.66	16.50	16.64	2,542,192	+0.01(+0.04%)
Oct 01, 2003	16.31	16.64	16.25	16.63	3,462,095	+0.47(+2.90%)
Sep 30, 2003	16.14	16.28	15.91	16.16	3,802,912	+0.02(+0.12%)
Sep 29, 2003	15.84	16.14	15.84	16.14	4,058,752	+0.42(+2.65%)
Sep 26, 2003	15.86	15.88	15.62	15.73	3,835,933	-0.12(-0.75%)
Sep 25, 2003	16.13	16.13	15.84	15.84	2,511,746	-0.22(-1.36%)
Sep 24, 2003	16.21	16.29	15.97	16.06	2,587,937	-0.15(-0.90%)
Sep 23, 2003	16.17	16.30	16.13	16.21	3,331,221	+0.04(+0.24%)
Sep 22, 2003	16.27	16.33	16.11	16.17	2,765,768	-0.33(-2.00%)
Sep 19, 2003	16.58	16.63	16.44	16.50	3,964,535	-0.08(-0.48%)
Sep 18, 2003	16.41	16.57	16.35	16.58	4,239,915	+0.17(+1.01%)
Sep 17, 2003	16.21	16.50	16.24	16.41	5,942,031	+0.20(+1.26%)
Sep 16, 2003	16.08	16.25	16.12	16.21	6,654,869	+0.13(+0.78%)
Sep 15, 2003	16.14	16.20	16.05	16.08	2,503,263	-0.09(-0.57%)
Sep 12, 2003	16.32	16.32	16.10	16.17	4,901,100	-0.16(-0.97%)
Sep 11, 2003	16.47	16.53	16.19	16.33	4,553,921	-0.09(-0.56%)
Sep 10, 2003	16.68	16.72	16.36	16.43	2,427,223	-0.24(-1.47%)
Sep 09, 2003	16.68	16.76	16.50	16.67	2,000,823	-0.01(-0.08%)
Sep 08, 2003	16.62	16.81	16.56	16.68	2,336,793	+0.08(+0.48%)
Sep 05, 2003	16.90	16.98	16.57	16.60	3,143,696	-0.41(-2.41%)
Sep 04, 2003	16.86	17.03	16.64	17.01	4,175,842	+0.24(+1.46%)
Sep 03, 2003	16.57	16.78	16.37	16.77	3,837,297	+0.27(+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.