Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.67	23.20	22.67	23.10	93,529	+0.38(+1.68%)
Nov 26, 2003	23.29	23.29	22.41	22.71	337,629	-0.28(-1.23%)
Nov 25, 2003	22.76	23.26	22.66	23.00	426,977	+0.25(+1.10%)
Nov 24, 2003	21.35	22.90	21.32	22.75	326,762	+1.02(+4.71%)
Nov 21, 2003	21.72	22.01	21.45	21.72	211,977	+0.00(+0.00%)
Nov 20, 2003	21.78	22.34	21.51	21.72	242,208	-0.43(-1.95%)
Nov 19, 2003	21.67	22.36	21.56	22.16	226,480	+0.52(+2.42%)
Nov 18, 2003	22.62	23.00	21.62	21.63	215,085	-0.58(-2.62%)
Nov 17, 2003	21.93	22.59	21.62	22.21	404,105	-0.46(-2.02%)
Nov 14, 2003	23.29	23.70	22.52	22.67	221,387	-0.64(-2.75%)
Nov 13, 2003	23.59	23.86	22.91	23.31	395,524	-0.12(-0.50%)
Nov 12, 2003	22.65	23.54	22.61	23.43	484,951	+0.88(+3.91%)
Nov 11, 2003	22.75	23.10	22.31	22.55	258,205	-0.42(-1.81%)
Nov 10, 2003	22.87	23.78	22.82	22.96	517,890	-0.50(-2.13%)
Nov 07, 2003	23.66	23.93	23.29	23.46	658,219	-0.07(-0.32%)
Nov 06, 2003	23.61	24.15	22.64	23.54	784,540	+0.02(+0.07%)
Nov 05, 2003	23.45	23.61	22.34	23.52	511,359	+0.27(+1.18%)
Nov 04, 2003	22.11	23.70	22.10	23.25	949,871	+0.96(+4.33%)
Nov 03, 2003	21.56	22.41	21.21	22.28	369,989	+0.65(+3.00%)
Oct 31, 2003	21.37	21.81	21.03	21.63	534,161	+0.09(+0.42%)
Oct 30, 2003	20.79	22.05	21.02	21.54	792,402	+0.75(+3.60%)
Oct 29, 2003	20.38	20.90	20.11	20.79	393,724	+0.07(+0.36%)
Oct 28, 2003	18.93	20.93	18.88	20.72	1,343,931	+2.14(+11.50%)
Oct 27, 2003	17.16	18.70	17.08	18.58	854,546	+1.08(+6.18%)
Oct 24, 2003	17.37	17.64	16.93	17.50	342,924	-0.22(-1.22%)
Oct 23, 2003	17.17	17.81	16.98	17.71	528,455	-0.57(-3.09%)
Oct 22, 2003	18.11	18.40	17.72	18.28	657,713	-0.40(-2.14%)
Oct 21, 2003	18.35	19.11	18.09	18.68	572,769	+0.45(+2.46%)
Oct 20, 2003	18.02	18.71	18.02	18.23	476,549	-0.22(-1.17%)
Oct 17, 2003	19.45	19.53	18.22	18.45	720,235	-1.41(-7.08%)
Oct 16, 2003	19.94	19.96	19.56	19.85	370,261	-0.27(-1.32%)
Oct 15, 2003	20.34	20.68	19.89	20.12	677,531	+0.41(+2.07%)
Oct 14, 2003	20.05	20.20	19.44	19.71	536,358	-0.60(-2.95%)
Oct 13, 2003	19.73	20.41	19.64	20.31	496,679	+0.61(+3.08%)
Oct 10, 2003	19.77	20.32	19.27	19.70	470,934	-0.02(-0.13%)
Oct 09, 2003	19.63	20.40	19.41	19.73	685,825	+0.35(+1.80%)
Oct 08, 2003	18.92	19.39	18.72	19.38	694,964	-0.01(-0.04%)
Oct 07, 2003	18.35	19.39	18.19	19.39	456,804	+0.56(+2.96%)
Oct 06, 2003	18.64	19.13	18.57	18.83	377,499	-0.29(-1.52%)
Oct 03, 2003	18.65	19.33	18.42	19.12	699,923	+1.07(+5.94%)
Oct 02, 2003	17.47	18.60	17.38	18.05	603,769	-0.17(-0.96%)
Oct 01, 2003	18.29	18.82	17.55	18.22	1,050,093	+0.21(+1.15%)
Sep 30, 2003	18.38	18.64	17.97	18.01	385,858	-1.00(-5.25%)
Sep 29, 2003	18.28	19.29	18.18	19.01	584,185	+0.47(+2.56%)
Sep 26, 2003	19.35	19.46	18.50	18.54	345,595	-0.82(-4.21%)
Sep 25, 2003	19.08	19.99	18.74	19.35	592,915	-0.05(-0.25%)
Sep 24, 2003	20.21	20.67	19.50	19.40	342,652	-1.36(-6.57%)
Sep 23, 2003	20.17	20.77	20.13	20.77	227,569	+0.71(+3.52%)
Sep 22, 2003	20.27	20.37	19.96	20.06	397,653	-0.76(-3.64%)
Sep 19, 2003	20.63	21.05	20.39	20.82	214,731	-0.06(-0.28%)
Sep 18, 2003	20.38	21.00	20.38	20.87	185,093	-0.33(-1.57%)
Sep 17, 2003	21.27	21.62	20.96	21.21	182,774	-0.32(-1.51%)
Sep 16, 2003	20.44	21.64	20.43	21.53	268,617	+0.69(+3.31%)
Sep 15, 2003	19.95	21.40	19.94	20.84	394,146	-0.10(-0.48%)
Sep 12, 2003	21.21	21.22	20.53	20.94	463,645	-0.30(-1.41%)
Sep 11, 2003	20.69	21.37	20.13	21.24	408,936	+0.45(+2.16%)
Sep 10, 2003	21.09	21.37	20.12	20.79	508,375	-0.87(-4.03%)
Sep 09, 2003	21.58	22.02	21.56	21.66	426,732	-0.76(-3.38%)
Sep 08, 2003	21.67	22.65	21.12	22.42	395,710	+0.10(+0.44%)
Sep 05, 2003	22.13	22.59	22.03	22.32	283,405	-0.05(-0.21%)
Sep 04, 2003	22.01	22.37	21.64	22.37	432,503	+0.33(+1.51%)
Sep 03, 2003	21.96	22.49	21.75	22.04	280,039	-0.46(-2.03%)

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.