Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.16	19.21	19.11	19.17	2,348,925	+0.01(+0.04%)
Nov 26, 2003	19.26	19.26	19.02	19.17	5,651,149	+0.07(+0.39%)
Nov 25, 2003	18.93	19.30	18.87	19.09	6,770,035	+0.13(+0.70%)
Nov 24, 2003	18.78	18.97	18.73	18.96	8,619,791	+0.21(+1.11%)
Nov 21, 2003	18.88	18.92	18.58	18.75	12,330,502	-0.08(-0.44%)
Nov 20, 2003	18.74	19.17	18.74	18.83	9,614,757	-0.09(-0.48%)
Nov 19, 2003	18.89	19.00	18.76	18.92	6,890,582	+0.22(+1.20%)
Nov 18, 2003	19.22	19.22	18.68	18.70	9,718,565	-0.42(-2.21%)
Nov 17, 2003	18.94	19.22	18.81	19.12	9,036,227	-0.03(-0.17%)
Nov 14, 2003	19.32	19.41	19.03	19.16	5,762,062	-0.21(-1.07%)
Nov 13, 2003	19.43	19.46	19.29	19.36	7,450,687	-0.02(-0.09%)
Nov 12, 2003	19.20	19.41	19.12	19.38	7,808,836	+0.18(+0.95%)
Nov 11, 2003	19.14	19.28	19.11	19.20	4,371,132	-0.02(-0.13%)
Nov 10, 2003	19.35	19.44	19.18	19.22	4,857,897	-0.21(-1.07%)
Nov 07, 2003	19.47	19.73	19.34	19.43	9,406,539	+0.00(+0.00%)
Nov 06, 2003	19.02	19.46	18.68	19.43	8,841,376	+0.32(+1.65%)
Nov 05, 2003	18.89	19.16	18.77	19.12	6,745,588	+0.22(+1.19%)
Nov 04, 2003	18.93	19.10	18.76	18.89	7,183,580	-0.14(-0.74%)
Nov 03, 2003	18.97	19.09	18.85	19.03	7,854,598	+0.23(+1.24%)
Oct 31, 2003	18.97	19.00	18.60	18.80	7,106,507	-0.20(-1.05%)
Oct 30, 2003	18.97	19.06	18.60	19.00	7,417,810	+0.09(+0.48%)
Oct 29, 2003	18.72	18.97	18.54	18.91	7,781,379	+0.19(+1.02%)
Oct 28, 2003	18.52	18.77	18.43	18.72	11,063,251	+0.33(+1.81%)
Oct 27, 2003	18.14	18.54	18.12	18.38	9,271,541	+0.28(+1.56%)
Oct 24, 2003	18.14	18.14	17.86	18.10	5,582,144	-0.04(-0.23%)
Oct 23, 2003	17.95	18.14	17.87	18.14	5,530,963	+0.19(+1.06%)
Oct 22, 2003	18.02	18.17	17.87	17.95	6,829,887	-0.14(-0.78%)
Oct 21, 2003	18.02	18.19	17.86	18.09	7,615,310	+0.20(+1.11%)
Oct 20, 2003	18.02	18.03	17.75	17.89	5,861,173	-0.02(-0.14%)
Oct 17, 2003	18.25	18.26	17.88	17.92	6,622,512	-0.27(-1.46%)
Oct 16, 2003	17.98	18.22	17.98	18.19	5,298,539	+0.12(+0.69%)
Oct 15, 2003	18.23	18.27	17.98	18.06	7,772,467	-0.17(-0.91%)
Oct 14, 2003	17.82	18.32	17.78	18.23	8,758,763	+0.37(+2.09%)
Oct 13, 2003	18.06	18.17	17.75	17.85	8,820,422	-0.13(-0.74%)
Oct 10, 2003	17.94	18.10	17.88	17.99	7,116,141	-0.18(-1.01%)
Oct 09, 2003	18.23	18.34	17.89	18.17	12,043,405	+0.35(+1.96%)
Oct 08, 2003	17.96	18.00	17.70	17.82	6,698,862	-0.08(-0.46%)
Oct 07, 2003	17.50	17.93	17.45	17.90	9,757,583	+0.31(+1.75%)
Oct 06, 2003	17.65	17.77	17.45	17.60	5,937,765	-0.07(-0.42%)
Oct 03, 2003	17.69	17.98	17.65	17.67	12,480,193	+0.28(+1.62%)
Oct 02, 2003	17.30	17.44	17.16	17.39	9,018,885	+0.09(+0.53%)
Oct 01, 2003	16.96	17.31	16.91	17.30	13,535,855	+0.55(+3.27%)
Sep 30, 2003	16.73	17.01	16.49	16.75	14,874,760	-0.09(-0.54%)
Sep 29, 2003	16.62	16.86	16.47	16.84	8,397,844	+0.17(+1.00%)
Sep 26, 2003	16.88	16.94	16.58	16.67	9,465,910	-0.19(-1.13%)
Sep 25, 2003	16.87	17.15	16.73	16.86	16,723,914	+0.42(+2.52%)
Sep 24, 2003	16.72	16.74	16.42	16.45	11,574,583	-0.32(-1.93%)
Sep 23, 2003	16.71	16.86	16.62	16.77	10,539,756	+0.16(+0.95%)
Sep 22, 2003	16.73	16.80	16.50	16.62	12,237,051	-0.39(-2.30%)
Sep 19, 2003	16.90	17.02	16.78	17.01	10,617,310	+0.02(+0.15%)
Sep 18, 2003	16.86	16.98	16.68	16.98	9,461,815	+0.15(+0.89%)
Sep 17, 2003	16.91	17.06	16.77	16.83	9,337,173	-0.14(-0.83%)
Sep 16, 2003	16.77	17.02	16.65	16.97	13,568,490	+0.28(+1.69%)
Sep 15, 2003	16.61	16.98	16.61	16.69	13,740,460	-0.12(-0.69%)
Sep 12, 2003	16.96	16.97	16.67	16.81	11,131,533	-0.37(-2.13%)
Sep 11, 2003	17.07	17.26	17.01	17.17	7,776,201	+0.07(+0.39%)
Sep 10, 2003	17.33	17.39	16.99	17.11	11,561,698	-0.48(-2.74%)
Sep 09, 2003	17.40	17.61	17.38	17.59	7,792,217	-0.15(-0.84%)
Sep 08, 2003	17.54	17.77	17.42	17.74	8,305,236	+0.14(+0.80%)
Sep 05, 2003	17.80	17.89	17.55	17.60	9,005,157	-0.22(-1.26%)
Sep 04, 2003	17.59	17.84	17.58	17.82	9,970,739	+0.12(+0.66%)
Sep 03, 2003	17.60	17.83	17.30	17.70	13,770,807	+0.31(+1.77%)

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.