Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.84	18.30	17.84	18.02	262,076	+0.28(+1.57%)
Nov 26, 2003	17.29	18.06	17.29	17.74	484,955	+0.23(+1.30%)
Nov 25, 2003	17.19	17.82	17.19	17.51	385,126	+0.02(+0.10%)
Nov 24, 2003	17.25	17.97	16.99	17.50	606,116	-0.12(-0.67%)
Nov 21, 2003	17.62	17.88	17.54	17.62	430,634	-0.01(-0.05%)
Nov 20, 2003	18.10	18.30	17.46	17.62	696,504	-0.30(-1.69%)
Nov 19, 2003	17.26	18.00	17.08	17.93	689,354	+0.44(+2.51%)
Nov 18, 2003	16.49	17.58	16.44	17.49	887,580	+1.09(+6.63%)
Nov 17, 2003	16.68	16.92	16.15	16.40	438,141	-0.28(-1.67%)
Nov 14, 2003	16.52	16.99	16.35	16.68	351,420	+0.13(+0.82%)
Nov 13, 2003	16.76	17.20	16.42	16.55	653,331	-0.30(-1.75%)
Nov 12, 2003	15.96	16.85	15.90	16.84	709,318	+1.03(+6.51%)
Nov 11, 2003	16.35	16.44	15.76	15.81	348,412	-0.27(-1.68%)
Nov 10, 2003	16.17	16.73	16.02	16.08	403,232	-0.05(-0.31%)
Nov 07, 2003	15.40	16.50	15.35	16.13	465,707	+0.39(+2.46%)
Nov 06, 2003	16.15	16.43	15.39	15.74	533,706	-0.46(-2.86%)
Nov 05, 2003	16.62	16.82	16.06	16.21	623,171	-0.55(-3.27%)
Nov 04, 2003	17.06	17.13	16.70	16.76	357,132	+0.00(+0.00%)
Nov 03, 2003	17.26	17.62	16.54	16.76	471,393	-0.67(-3.82%)
Oct 31, 2003	17.35	17.70	17.03	17.42	566,108	+0.11(+0.63%)
Oct 30, 2003	17.71	18.13	17.14	17.31	633,520	-0.40(-2.24%)
Oct 29, 2003	17.62	17.89	17.41	17.71	383,021	+0.35(+1.99%)
Oct 28, 2003	17.37	17.45	17.08	17.36	228,627	-0.07(-0.39%)
Oct 27, 2003	16.98	17.57	16.92	17.43	314,487	+0.13(+0.78%)
Oct 24, 2003	17.42	17.71	17.11	17.30	439,476	-0.03(-0.19%)
Oct 23, 2003	17.58	17.58	16.92	17.33	358,245	-0.01(-0.05%)
Oct 22, 2003	17.40	17.96	17.30	17.34	781,356	+0.14(+0.83%)
Oct 21, 2003	16.45	17.20	16.32	17.19	645,474	+1.00(+6.20%)
Oct 20, 2003	16.76	16.98	16.11	16.19	521,718	-0.35(-2.14%)
Oct 17, 2003	16.76	17.11	16.47	16.55	632,349	-0.38(-2.24%)
Oct 16, 2003	16.31	16.94	16.23	16.92	666,924	+0.62(+3.77%)
Oct 15, 2003	16.57	16.74	16.25	16.31	393,201	-0.45(-2.67%)
Oct 14, 2003	15.85	16.82	15.64	16.76	1,068,574	+0.87(+5.47%)
Oct 13, 2003	15.49	15.92	15.31	15.89	319,433	+0.44(+2.84%)
Oct 10, 2003	15.50	15.99	15.45	15.45	266,710	-0.21(-1.35%)
Oct 09, 2003	15.42	15.69	15.14	15.66	560,690	+0.05(+0.32%)
Oct 08, 2003	15.62	15.99	15.58	15.61	307,718	-0.08(-0.48%)
Oct 07, 2003	15.64	15.92	15.46	15.69	455,992	+0.25(+1.64%)
Oct 06, 2003	15.30	15.55	15.01	15.43	462,515	+0.06(+0.38%)
Oct 03, 2003	15.73	16.00	14.80	15.37	999,498	-0.48(-3.03%)
Oct 02, 2003	15.77	16.09	15.63	15.85	560,565	-0.08(-0.53%)
Oct 01, 2003	15.22	16.01	15.01	15.94	798,221	+0.53(+3.45%)
Sep 30, 2003	15.42	16.06	15.25	15.41	827,049	+0.05(+0.33%)
Sep 29, 2003	15.42	16.23	15.31	15.36	1,040,418	-0.50(-3.14%)
Sep 26, 2003	16.09	16.60	15.74	15.85	1,011,236	-0.83(-4.95%)
Sep 25, 2003	17.84	18.02	16.37	16.68	1,234,193	-1.02(-5.76%)
Sep 24, 2003	17.94	18.15	17.49	17.70	439,773	-0.24(-1.36%)
Sep 23, 2003	17.79	18.16	17.55	17.94	606,549	+0.24(+1.38%)
Sep 22, 2003	18.13	18.19	17.58	17.70	996,064	+0.14(+0.82%)
Sep 19, 2003	16.99	18.16	16.96	17.56	1,102,669	+0.30(+1.76%)
Sep 18, 2003	17.73	17.84	17.03	17.25	769,292	-0.20(-1.16%)
Sep 17, 2003	17.84	18.03	16.95	17.46	1,361,421	-0.50(-2.77%)
Sep 16, 2003	17.94	18.17	17.73	17.95	372,251	+0.03(+0.19%)
Sep 15, 2003	18.05	18.41	17.71	17.92	533,158	-0.39(-2.12%)
Sep 12, 2003	18.38	18.97	18.13	18.31	848,001	-0.20(-1.09%)
Sep 11, 2003	18.19	18.71	17.56	18.51	1,333,251	+0.63(+3.54%)
Sep 10, 2003	17.88	18.41	17.51	17.88	1,730,273	-0.55(-2.97%)
Sep 09, 2003	19.77	20.17	18.24	18.43	2,819,240	-1.32(-6.70%)
Sep 08, 2003	19.17	19.99	18.95	19.75	1,462,864	-0.96(-4.64%)
Sep 05, 2003	21.20	21.37	20.71	20.71	630,160	-0.07(-0.32%)
Sep 04, 2003	20.19	20.88	20.11	20.78	561,262	+0.25(+1.23%)
Sep 03, 2003	20.54	20.99	20.07	20.53	598,972	-0.16(-0.77%)

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.