Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.86	17.47	16.86	17.44	714,794	+0.12(+0.72%)
Nov 26, 2003	17.27	17.42	17.11	17.32	1,360,458	+0.05(+0.29%)
Nov 25, 2003	17.06	17.48	16.99	17.27	1,933,619	+0.24(+1.41%)
Nov 24, 2003	16.52	17.05	16.51	17.03	1,563,034	+0.68(+4.16%)
Nov 21, 2003	16.28	16.52	16.25	16.35	1,001,314	+0.13(+0.82%)
Nov 20, 2003	15.98	16.65	15.97	16.22	1,412,487	-0.02(-0.10%)
Nov 19, 2003	16.00	16.30	16.00	16.23	1,115,369	+0.27(+1.72%)
Nov 18, 2003	16.32	16.69	15.94	15.96	1,163,784	-0.27(-1.69%)
Nov 17, 2003	16.37	16.37	15.95	16.23	2,209,059	-0.34(-2.05%)
Nov 14, 2003	16.90	17.22	16.50	16.57	1,866,897	-0.32(-1.92%)
Nov 13, 2003	16.56	17.04	16.49	16.90	3,216,637	+0.25(+1.50%)
Nov 12, 2003	15.83	16.78	15.83	16.65	2,660,217	+0.81(+5.14%)
Nov 11, 2003	15.92	15.93	15.63	15.83	1,612,774	-0.27(-1.65%)
Nov 10, 2003	16.52	16.60	16.00	16.10	1,652,278	-0.42(-2.56%)
Nov 07, 2003	16.56	16.62	16.46	16.52	3,543,985	+0.17(+1.07%)
Nov 06, 2003	16.16	16.37	16.03	16.35	1,824,141	+0.20(+1.23%)
Nov 05, 2003	15.58	16.11	15.70	16.15	4,234,451	+0.37(+2.31%)
Nov 04, 2003	15.58	15.84	15.54	15.78	1,686,547	+0.00(+0.00%)
Nov 03, 2003	15.57	15.85	15.57	15.78	2,009,851	+0.22(+1.39%)
Oct 31, 2003	15.65	15.80	15.44	15.57	1,277,357	-0.36(-2.24%)
Oct 30, 2003	15.95	16.10	15.64	15.93	2,473,900	-0.02(-0.16%)
Oct 29, 2003	15.73	16.27	15.37	15.95	5,592,622	-0.55(-3.32%)
Oct 28, 2003	15.90	16.53	15.90	16.50	1,885,324	+0.76(+4.85%)
Oct 27, 2003	15.48	15.92	15.39	15.73	2,254,945	+0.46(+3.04%)
Oct 24, 2003	15.04	15.32	14.95	15.27	3,156,177	-0.41(-2.60%)
Oct 23, 2003	15.88	16.07	15.56	15.68	2,470,287	-0.46(-2.83%)
Oct 22, 2003	16.52	16.52	16.07	16.13	3,063,200	-0.42(-2.51%)
Oct 21, 2003	16.21	16.61	16.19	16.55	5,827,836	+0.51(+3.16%)
Oct 20, 2003	16.07	16.11	15.90	16.04	2,273,734	-0.09(-0.57%)
Oct 17, 2003	16.52	16.58	16.11	16.13	2,177,143	-0.37(-2.26%)
Oct 16, 2003	16.72	16.72	16.52	16.51	2,671,417	-0.30(-1.78%)
Oct 15, 2003	16.69	16.97	16.73	16.81	2,540,743	+0.12(+0.70%)
Oct 14, 2003	16.65	16.71	16.53	16.69	1,294,097	-0.02(-0.15%)
Oct 13, 2003	17.02	17.08	16.58	16.71	1,673,113	+0.19(+1.16%)
Oct 10, 2003	16.62	16.62	16.51	16.52	1,898,451	-0.18(-1.09%)
Oct 09, 2003	16.46	16.78	16.39	16.71	6,384,617	+0.85(+5.34%)
Oct 08, 2003	16.17	16.16	15.70	15.86	1,700,091	-0.32(-1.95%)
Oct 07, 2003	15.88	16.15	15.64	16.17	1,831,970	+0.29(+1.83%)
Oct 06, 2003	15.90	16.14	15.78	15.88	1,504,140	-0.02(-0.10%)
Oct 03, 2003	15.34	16.08	15.34	15.90	2,763,672	+0.95(+6.39%)
Oct 02, 2003	14.86	15.10	14.74	14.95	2,450,295	+0.08(+0.56%)
Oct 01, 2003	14.57	14.96	14.57	14.86	1,958,670	+0.32(+2.17%)
Sep 30, 2003	14.65	14.73	14.30	14.55	2,567,721	-0.32(-2.12%)
Sep 29, 2003	14.56	15.01	14.56	14.86	1,509,078	+0.41(+2.81%)
Sep 26, 2003	14.95	14.99	14.28	14.46	2,999,970	-0.49(-3.28%)
Sep 25, 2003	15.28	15.40	14.91	14.95	3,302,388	-0.30(-1.96%)
Sep 24, 2003	15.58	15.71	15.24	15.24	4,755,463	-0.32(-2.08%)
Sep 23, 2003	15.11	15.60	15.05	15.57	4,022,121	+0.62(+4.17%)
Sep 22, 2003	15.78	15.40	14.82	14.95	3,848,691	-0.83(-5.26%)
Sep 19, 2003	14.96	15.78	14.87	15.78	3,748,849	+0.81(+5.44%)
Sep 18, 2003	14.73	14.96	14.61	14.96	1,797,043	+0.21(+1.41%)
Sep 17, 2003	14.76	14.76	14.64	14.75	1,813,543	-0.01(-0.06%)
Sep 16, 2003	14.53	14.76	14.53	14.76	2,175,577	+0.23(+1.60%)
Sep 15, 2003	14.20	14.57	14.16	14.53	2,817,869	+0.25(+1.74%)
Sep 12, 2003	14.12	14.32	13.90	14.28	2,359,726	+0.11(+0.76%)
Sep 11, 2003	13.85	14.31	13.66	14.17	2,390,678	+0.42(+3.08%)
Sep 10, 2003	14.56	14.56	13.72	13.75	5,139,417	-0.91(-6.23%)
Sep 09, 2003	14.59	15.15	14.57	14.66	3,476,058	+0.07(+0.51%)
Sep 08, 2003	14.16	14.75	14.16	14.59	1,745,857	+0.50(+3.54%)
Sep 05, 2003	13.99	14.43	13.78	14.09	2,646,969	+0.02(+0.12%)
Sep 04, 2003	13.66	14.07	13.66	14.07	2,176,180	+0.21(+1.50%)
Sep 03, 2003	14.08	14.17	13.70	13.87	1,796,802	-0.18(-1.30%)

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.