Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.53	19.79	19.49	19.53	97,423	+0.00(+0.00%)
Nov 26, 2003	19.41	19.53	19.29	19.53	144,794	+0.10(+0.52%)
Nov 25, 2003	18.71	19.43	18.71	19.43	290,930	+0.64(+3.39%)
Nov 24, 2003	18.43	18.80	18.43	18.80	278,417	+0.41(+2.23%)
Nov 21, 2003	18.48	18.57	18.37	18.39	301,656	-0.09(-0.51%)
Nov 20, 2003	18.63	18.70	18.45	18.48	304,188	-0.14(-0.76%)
Nov 19, 2003	18.70	18.76	18.56	18.62	190,378	+0.00(+0.00%)
Nov 18, 2003	18.90	18.98	18.63	18.62	258,307	-0.34(-1.81%)
Nov 17, 2003	18.82	18.96	18.74	18.96	194,549	-0.09(-0.46%)
Nov 14, 2003	19.11	19.26	18.98	19.05	201,551	-0.05(-0.28%)
Nov 13, 2003	19.00	19.20	18.97	19.11	115,895	+0.11(+0.57%)
Nov 12, 2003	18.70	19.00	18.70	19.00	209,148	+0.34(+1.80%)
Nov 11, 2003	18.87	18.88	18.64	18.66	122,896	-0.13(-0.71%)
Nov 10, 2003	19.13	19.13	18.78	18.80	183,228	-0.38(-2.00%)
Nov 07, 2003	19.25	19.33	19.10	19.18	267,989	-0.09(-0.45%)
Nov 06, 2003	18.94	19.29	18.88	19.27	270,969	+0.26(+1.38%)
Nov 05, 2003	18.91	19.00	18.82	19.00	175,630	+0.09(+0.50%)
Nov 04, 2003	18.80	18.94	18.70	18.91	190,622	+0.11(+0.57%)
Nov 03, 2003	18.80	18.94	18.76	18.80	124,684	+0.07(+0.39%)
Oct 31, 2003	18.82	18.82	18.76	18.73	224,193	-0.08(-0.43%)
Oct 30, 2003	18.55	18.88	18.51	18.81	210,488	+0.28(+1.49%)
Oct 29, 2003	18.39	18.51	18.38	18.53	155,967	+0.08(+0.44%)
Oct 28, 2003	18.12	18.42	18.12	18.45	201,104	+0.28(+1.51%)
Oct 27, 2003	18.41	18.56	18.02	18.18	258,902	-0.30(-1.60%)
Oct 24, 2003	18.12	18.57	17.91	18.47	427,830	+0.23(+1.25%)
Oct 23, 2003	18.02	18.67	17.92	18.25	704,758	-0.57(-3.03%)
Oct 22, 2003	19.27	19.27	18.79	18.82	324,299	-0.45(-2.33%)
Oct 21, 2003	19.32	19.35	19.15	19.27	223,002	-0.05(-0.28%)
Oct 20, 2003	19.37	19.41	19.20	19.32	274,097	-0.05(-0.24%)
Oct 17, 2003	19.80	19.80	19.25	19.37	213,170	-0.36(-1.80%)
Oct 16, 2003	19.52	19.73	19.52	19.72	196,337	+0.11(+0.58%)
Oct 15, 2003	19.80	19.84	19.61	19.61	222,257	-0.17(-0.85%)
Oct 14, 2003	19.85	19.85	19.70	19.78	156,712	-0.07(-0.37%)
Oct 13, 2003	19.74	19.88	19.67	19.85	324,894	+0.10(+0.51%)
Oct 10, 2003	19.80	19.97	19.74	19.75	129,153	-0.03(-0.14%)
Oct 09, 2003	19.74	20.10	19.68	19.78	165,501	+0.11(+0.55%)
Oct 08, 2003	19.73	19.84	19.67	19.67	278,119	+0.00(+0.00%)
Oct 07, 2003	19.79	19.82	19.43	19.67	544,917	-0.13(-0.68%)
Oct 06, 2003	19.96	20.12	19.80	19.80	249,220	-0.07(-0.37%)
Oct 03, 2003	19.78	20.07	19.78	19.88	224,342	+0.22(+1.13%)
Oct 02, 2003	19.66	19.78	19.60	19.66	256,519	+0.23(+1.18%)
Oct 01, 2003	19.21	19.44	19.09	19.43	162,968	+0.29(+1.51%)
Sep 30, 2003	19.29	19.53	18.93	19.14	269,628	-0.09(-0.49%)
Sep 29, 2003	19.13	19.26	19.13	19.23	311,487	+0.13(+0.70%)
Sep 26, 2003	19.41	19.41	19.08	19.10	336,961	-0.37(-1.90%)
Sep 25, 2003	19.74	19.84	19.32	19.47	332,343	-0.23(-1.19%)
Sep 24, 2003	20.14	20.14	19.64	19.70	350,666	-0.54(-2.65%)
Sep 23, 2003	20.10	20.31	20.07	20.24	161,330	+0.15(+0.77%)
Sep 22, 2003	20.22	20.22	20.05	20.09	201,699	-0.13(-0.66%)
Sep 19, 2003	20.36	20.46	20.19	20.22	595,119	-0.17(-0.86%)
Sep 18, 2003	20.34	20.35	20.27	20.39	353,496	+0.10(+0.50%)
Sep 17, 2003	20.41	20.51	20.27	20.29	234,770	-0.25(-1.21%)
Sep 16, 2003	20.37	20.54	20.34	20.54	242,665	+0.17(+0.86%)
Sep 15, 2003	20.63	20.63	20.23	20.37	308,210	-0.09(-0.46%)
Sep 12, 2003	20.34	20.46	20.14	20.46	711,461	+0.07(+0.36%)
Sep 11, 2003	19.97	20.41	19.96	20.39	488,012	+0.42(+2.08%)
Sep 10, 2003	20.38	20.38	19.94	19.97	633,850	-0.54(-2.65%)
Sep 09, 2003	19.94	20.68	19.83	20.51	1,244,909	+0.51(+2.55%)
Sep 08, 2003	20.07	20.13	19.90	20.00	1,007,755	+0.87(+4.52%)
Sep 05, 2003	18.93	19.22	18.88	19.14	676,454	+0.28(+1.46%)
Sep 04, 2003	18.76	18.89	18.72	18.86	534,937	+0.10(+0.54%)
Sep 03, 2003	18.53	18.81	18.43	18.76	383,140	+0.23(+1.23%)

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.