Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.00	18.15	17.91	18.08	3,674,609	-0.08(-0.47%)
Nov 26, 2003	18.14	18.19	18.02	18.16	4,361,828	+0.12(+0.68%)
Nov 25, 2003	18.06	18.09	17.97	18.04	7,526,101	-0.15(-0.81%)
Nov 24, 2003	18.16	18.27	18.13	18.19	4,771,088	+0.15(+0.82%)
Nov 21, 2003	18.08	18.09	18.00	18.04	4,597,040	-0.04(-0.23%)
Nov 20, 2003	17.98	18.14	17.94	18.08	5,456,890	+0.08(+0.47%)
Nov 19, 2003	18.04	18.05	17.93	18.00	9,319,953	+0.17(+0.93%)
Nov 18, 2003	18.00	18.01	17.83	17.83	7,222,875	-0.19(-1.08%)
Nov 17, 2003	18.03	18.05	17.95	18.03	6,116,950	-0.14(-0.79%)
Nov 14, 2003	18.10	18.28	18.08	18.17	7,845,858	+0.17(+0.96%)
Nov 13, 2003	18.04	18.02	17.84	18.00	5,215,537	-0.04(-0.23%)
Nov 12, 2003	18.04	18.04	17.79	18.04	5,375,415	+0.00(+0.00%)
Nov 11, 2003	18.03	18.09	17.92	18.04	4,090,955	+0.01(+0.05%)
Nov 10, 2003	18.19	18.20	18.00	18.03	4,653,010	-0.08(-0.47%)
Nov 07, 2003	18.12	18.20	18.05	18.11	5,941,012	+0.11(+0.63%)
Nov 06, 2003	17.89	18.02	17.89	18.00	5,111,155	-0.03(-0.19%)
Nov 05, 2003	18.02	18.07	17.95	18.03	5,249,307	+0.02(+0.09%)
Nov 04, 2003	18.08	18.12	18.02	18.02	5,582,289	-0.03(-0.16%)
Nov 03, 2003	17.95	18.17	17.95	18.05	6,033,827	+0.10(+0.57%)
Oct 31, 2003	17.77	17.98	17.77	17.95	6,594,932	+0.26(+1.49%)
Oct 30, 2003	17.89	18.00	17.66	17.68	8,190,412	-0.21(-1.16%)
Oct 29, 2003	17.74	17.94	17.70	17.89	7,619,383	+0.01(+0.05%)
Oct 28, 2003	17.95	18.00	17.74	17.88	10,182,164	-0.09(-0.52%)
Oct 27, 2003	17.94	18.03	17.84	17.98	5,849,383	-0.15(-0.84%)
Oct 24, 2003	17.95	18.13	17.90	18.13	6,418,759	+0.09(+0.52%)
Oct 23, 2003	17.87	18.07	17.86	18.03	6,599,892	-0.13(-0.72%)
Oct 22, 2003	18.19	18.23	18.09	18.17	6,653,027	-0.10(-0.56%)
Oct 21, 2003	18.28	18.31	18.18	18.27	9,638,294	-0.14(-0.78%)
Oct 20, 2003	18.48	18.50	18.37	18.41	5,647,941	-0.05(-0.28%)
Oct 17, 2003	18.36	18.46	18.27	18.46	6,157,333	-0.08(-0.41%)
Oct 16, 2003	18.59	18.59	18.44	18.54	6,319,100	-0.05(-0.27%)
Oct 15, 2003	18.77	18.77	18.48	18.59	7,714,791	-0.11(-0.61%)
Oct 14, 2003	18.65	18.73	18.62	18.70	8,126,413	-0.24(-1.25%)
Oct 13, 2003	18.72	18.94	18.72	18.94	7,520,433	+0.28(+1.52%)
Oct 10, 2003	18.67	18.76	18.64	18.66	6,783,622	+0.14(+0.78%)
Oct 09, 2003	18.46	18.65	18.44	18.51	5,212,703	+0.03(+0.14%)
Oct 08, 2003	18.62	18.64	18.53	18.49	5,559,618	-0.13(-0.70%)
Oct 07, 2003	18.49	18.63	18.43	18.62	5,304,332	+0.13(+0.71%)
Oct 06, 2003	18.60	18.64	18.49	18.49	7,376,377	+0.04(+0.21%)
Oct 03, 2003	18.31	18.55	18.29	18.45	8,742,076	+0.33(+1.85%)
Oct 02, 2003	18.00	18.27	17.91	18.11	11,120,418	-0.16(-0.86%)
Oct 01, 2003	17.93	18.27	17.92	18.27	7,394,561	+0.44(+2.49%)
Sep 30, 2003	17.76	17.83	17.52	17.83	17,647,574	+0.04(+0.24%)
Sep 29, 2003	17.92	17.86	17.71	17.78	5,591,027	-0.13(-0.73%)
Sep 26, 2003	17.87	17.96	17.78	17.92	14,232,028	-0.25(-1.40%)
Sep 25, 2003	18.25	18.27	18.17	18.17	8,147,904	+0.11(+0.61%)
Sep 24, 2003	18.15	18.19	18.03	18.06	8,924,390	+0.17(+0.95%)
Sep 23, 2003	17.94	17.98	17.85	17.89	7,745,255	-0.14(-0.77%)
Sep 22, 2003	17.84	18.06	17.82	18.03	8,298,572	+0.15(+0.85%)
Sep 19, 2003	17.89	17.91	17.79	17.88	7,942,211	-0.08(-0.47%)
Sep 18, 2003	18.06	18.02	17.84	17.96	9,325,149	-0.10(-0.54%)
Sep 17, 2003	18.16	18.23	18.06	18.06	11,191,265	-0.16(-0.88%)
Sep 16, 2003	18.15	18.24	17.91	18.22	10,649,520	+0.07(+0.37%)
Sep 15, 2003	18.24	18.24	17.97	18.15	6,723,638	-0.09(-0.49%)
Sep 12, 2003	18.27	18.30	18.09	18.24	3,848,894	+0.05(+0.28%)
Sep 11, 2003	18.14	18.26	18.11	18.19	5,490,424	+0.17(+0.94%)
Sep 10, 2003	18.06	18.12	18.00	18.02	4,450,151	-0.08(-0.44%)
Sep 09, 2003	18.20	18.23	18.09	18.10	4,931,439	-0.19(-1.04%)
Sep 08, 2003	18.21	18.39	18.19	18.29	5,460,432	+0.26(+1.46%)
Sep 05, 2003	18.00	18.14	18.00	18.03	5,544,976	-0.18(-0.98%)
Sep 04, 2003	18.24	18.31	18.19	18.21	6,867,458	+0.05(+0.28%)
Sep 03, 2003	18.12	18.24	18.07	18.16	9,137,167	+0.25(+1.37%)

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.