Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.48	23.48	23.28	23.29	623,582	-0.19(-0.80%)
Nov 26, 2003	23.55	23.65	23.22	23.48	2,163,360	+0.14(+0.60%)
Nov 25, 2003	23.35	23.51	23.16	23.34	2,340,489	+0.07(+0.28%)
Nov 24, 2003	23.03	23.53	22.99	23.27	2,965,780	+0.38(+1.68%)
Nov 21, 2003	22.05	23.01	22.46	22.89	3,601,221	+0.83(+3.78%)
Nov 20, 2003	21.73	22.40	21.71	22.05	1,716,693	+0.18(+0.81%)
Nov 19, 2003	21.81	22.00	21.73	21.88	1,104,328	+0.08(+0.39%)
Nov 18, 2003	21.98	22.12	21.73	21.79	1,308,165	-0.22(-1.02%)
Nov 17, 2003	21.78	22.04	21.72	22.02	1,535,291	-0.03(-0.13%)
Nov 14, 2003	22.46	22.53	22.02	22.04	1,291,820	-0.37(-1.67%)
Nov 13, 2003	22.29	22.61	21.92	22.42	3,657,415	-0.10(-0.46%)
Nov 12, 2003	22.14	22.49	22.01	22.52	1,847,990	+0.38(+1.73%)
Nov 11, 2003	22.23	22.42	21.51	22.14	3,247,925	+0.35(+1.59%)
Nov 10, 2003	21.71	21.95	21.33	21.79	1,146,314	+0.08(+0.39%)
Nov 07, 2003	21.89	21.96	21.47	21.71	2,021,059	-0.19(-0.86%)
Nov 06, 2003	21.26	21.93	21.15	21.89	2,606,823	+0.22(+1.04%)
Nov 05, 2003	22.46	22.47	21.44	21.67	2,720,065	-0.30(-1.36%)
Nov 04, 2003	22.46	22.47	21.77	21.97	2,795,035	-0.49(-2.17%)
Nov 03, 2003	22.14	22.56	22.26	22.46	1,459,261	+0.32(+1.44%)
Oct 31, 2003	22.46	22.48	22.17	22.14	1,971,275	-0.29(-1.29%)
Oct 30, 2003	22.70	22.70	21.98	22.43	3,611,049	-0.45(-1.96%)
Oct 29, 2003	23.14	23.14	22.76	22.88	2,327,455	-0.26(-1.13%)
Oct 28, 2003	23.17	23.20	22.88	23.14	2,761,409	+0.00(+0.00%)
Oct 27, 2003	22.93	23.31	22.93	23.14	1,856,003	+0.25(+1.10%)
Oct 24, 2003	22.82	22.89	22.40	22.89	2,469,543	+0.07(+0.33%)
Oct 23, 2003	22.60	22.82	22.45	22.81	2,044,135	+0.22(+0.95%)
Oct 22, 2003	23.00	23.00	22.51	22.60	2,746,346	-0.55(-2.39%)
Oct 21, 2003	23.56	23.56	23.04	23.15	4,846,569	-0.23(-1.00%)
Oct 20, 2003	23.40	23.42	23.23	23.38	3,770,444	+0.02(+0.08%)
Oct 17, 2003	23.40	23.51	23.35	23.36	3,587,119	+0.05(+0.20%)
Oct 16, 2003	22.91	23.05	22.74	23.32	3,647,907	+0.40(+1.76%)
Oct 15, 2003	22.99	23.13	22.66	22.91	4,438,361	-0.04(-0.16%)
Oct 14, 2003	22.32	23.01	22.28	22.95	6,527,260	+1.19(+5.46%)
Oct 13, 2003	21.35	21.93	21.39	21.76	1,370,021	+0.41(+1.93%)
Oct 10, 2003	21.11	21.42	21.11	21.35	2,052,361	+0.15(+0.71%)
Oct 09, 2003	20.83	21.61	20.83	21.20	4,141,794	+0.64(+3.10%)
Oct 08, 2003	20.59	20.73	20.42	20.56	1,734,214	-0.03(-0.14%)
Oct 07, 2003	20.39	20.78	20.10	20.59	2,031,422	+0.21(+1.01%)
Oct 06, 2003	20.24	20.54	20.17	20.39	1,127,618	+0.15(+0.74%)
Oct 03, 2003	20.53	20.56	20.23	20.24	2,524,561	-0.03(-0.14%)
Oct 02, 2003	20.46	20.46	20.10	20.27	5,109,804	-0.14(-0.69%)
Oct 01, 2003	20.11	20.45	20.11	20.41	2,699,874	+0.40(+2.01%)
Sep 30, 2003	20.01	20.33	19.62	20.00	5,418,551	-0.01(-0.05%)
Sep 29, 2003	20.56	20.56	18.58	20.01	3,657,628	-0.54(-2.64%)
Sep 26, 2003	20.99	21.09	20.44	20.56	2,007,705	-0.39(-1.88%)
Sep 25, 2003	21.48	21.48	21.00	20.95	7,210,668	-0.53(-2.48%)
Sep 24, 2003	21.44	21.65	21.41	21.48	3,171,006	+0.05(+0.22%)
Sep 23, 2003	21.27	21.50	21.25	21.44	3,593,315	+0.12(+0.57%)
Sep 22, 2003	21.22	21.35	21.17	21.31	3,673,760	+0.09(+0.44%)
Sep 19, 2003	21.15	21.44	21.15	21.22	3,113,209	-0.12(-0.57%)
Sep 18, 2003	20.27	21.41	20.70	21.34	7,322,735	+1.07(+5.26%)
Sep 17, 2003	20.38	20.37	20.13	20.27	2,765,149	-0.10(-0.51%)
Sep 16, 2003	20.28	20.44	20.27	20.38	2,315,383	+0.13(+0.65%)
Sep 15, 2003	20.07	20.31	19.98	20.25	2,743,675	+0.18(+0.89%)
Sep 12, 2003	19.33	20.10	19.17	20.07	4,502,034	+0.64(+3.28%)
Sep 11, 2003	18.84	19.44	18.84	19.43	4,334,520	+0.59(+3.13%)
Sep 10, 2003	19.38	19.52	18.84	18.84	4,107,287	-0.53(-2.75%)
Sep 09, 2003	19.89	20.12	19.28	19.38	5,362,677	-0.79(-3.90%)
Sep 08, 2003	20.15	20.34	19.90	20.16	3,439,690	+0.01(+0.05%)
Sep 05, 2003	20.59	20.59	20.07	20.15	4,159,314	-0.44(-2.14%)
Sep 04, 2003	20.71	20.92	20.36	20.59	4,268,497	-0.51(-2.44%)
Sep 03, 2003	20.67	21.11	20.59	21.11	6,716,781	+0.53(+2.59%)

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.