Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.60	23.12	22.60	23.02	93,832	+0.38(+1.68%)
Nov 26, 2003	23.21	23.21	22.34	22.64	338,723	-0.28(-1.23%)
Nov 25, 2003	22.69	23.19	22.59	22.92	428,360	+0.25(+1.10%)
Nov 24, 2003	21.28	22.82	21.25	22.67	327,820	+1.02(+4.71%)
Nov 21, 2003	21.65	21.93	21.38	21.65	212,663	+0.00(+0.00%)
Nov 20, 2003	21.71	22.27	21.44	21.65	242,992	-0.43(-1.95%)
Nov 19, 2003	21.60	22.29	21.49	22.08	227,214	+0.52(+2.42%)
Nov 18, 2003	22.55	22.92	21.55	21.56	215,782	-0.58(-2.62%)
Nov 17, 2003	21.86	22.52	21.55	22.14	405,414	-0.46(-2.02%)
Nov 14, 2003	23.21	23.63	22.45	22.60	222,104	-0.64(-2.75%)
Nov 13, 2003	23.52	23.78	22.84	23.24	396,806	-0.12(-0.50%)
Nov 12, 2003	22.58	23.46	22.54	23.35	486,522	+0.88(+3.91%)
Nov 11, 2003	22.67	23.02	22.24	22.47	259,042	-0.41(-1.81%)
Nov 10, 2003	22.80	23.70	22.75	22.89	519,568	-0.50(-2.13%)
Nov 07, 2003	23.58	23.85	23.21	23.39	660,351	-0.07(-0.32%)
Nov 06, 2003	23.53	24.07	22.56	23.46	787,081	+0.02(+0.07%)
Nov 05, 2003	23.38	23.53	22.27	23.44	513,015	+0.27(+1.18%)
Nov 04, 2003	22.04	23.63	22.03	23.17	952,948	+0.96(+4.33%)
Nov 03, 2003	21.49	22.33	21.14	22.21	371,188	+0.65(+3.00%)
Oct 31, 2003	21.30	21.74	20.96	21.56	535,892	+0.09(+0.42%)
Oct 30, 2003	20.72	21.98	20.95	21.47	794,969	+0.75(+3.60%)
Oct 29, 2003	20.32	20.83	20.04	20.72	395,000	+0.07(+0.36%)
Oct 28, 2003	18.87	20.87	18.82	20.65	1,348,285	+2.13(+11.50%)
Oct 27, 2003	17.10	18.64	17.03	18.52	857,314	+1.08(+6.18%)
Oct 24, 2003	17.32	17.58	16.88	17.44	344,035	-0.22(-1.22%)
Oct 23, 2003	17.11	17.75	16.93	17.66	530,167	-0.56(-3.09%)
Oct 22, 2003	18.05	18.35	17.67	18.22	659,843	-0.40(-2.14%)
Oct 21, 2003	18.30	19.05	18.03	18.62	574,625	+0.45(+2.46%)
Oct 20, 2003	17.96	18.65	17.96	18.17	478,093	-0.22(-1.17%)
Oct 17, 2003	19.39	19.46	18.16	18.39	722,568	-1.40(-7.08%)
Oct 16, 2003	19.87	19.90	19.50	19.79	371,460	-0.27(-1.32%)
Oct 15, 2003	20.28	20.61	19.82	20.05	679,726	+0.41(+2.07%)
Oct 14, 2003	19.99	20.14	19.38	19.65	538,096	-0.60(-2.95%)
Oct 13, 2003	19.66	20.34	19.58	20.24	498,288	+0.61(+3.08%)
Oct 10, 2003	19.70	20.25	19.21	19.64	472,460	-0.02(-0.13%)
Oct 09, 2003	19.56	20.34	19.35	19.66	688,047	+0.35(+1.80%)
Oct 08, 2003	18.86	19.33	18.66	19.32	697,216	-0.01(-0.04%)
Oct 07, 2003	18.30	19.32	18.13	19.32	458,283	+0.56(+2.96%)
Oct 06, 2003	18.58	19.07	18.51	18.77	378,722	-0.29(-1.52%)
Oct 03, 2003	18.59	19.27	18.36	19.06	702,190	+1.07(+5.94%)
Oct 02, 2003	17.41	18.54	17.33	17.99	605,725	-0.17(-0.96%)
Oct 01, 2003	18.23	18.76	17.49	18.16	1,053,495	+0.21(+1.15%)
Sep 30, 2003	18.32	18.58	17.91	17.96	387,108	-0.99(-5.25%)
Sep 29, 2003	18.22	19.23	18.12	18.95	586,077	+0.47(+2.56%)
Sep 26, 2003	19.29	19.39	18.44	18.48	346,714	-0.81(-4.21%)
Sep 25, 2003	19.02	19.93	18.68	19.29	594,836	-0.05(-0.25%)
Sep 24, 2003	20.14	20.60	19.44	19.34	343,762	-1.36(-6.57%)
Sep 23, 2003	20.10	20.70	20.06	20.70	228,307	+0.70(+3.52%)
Sep 22, 2003	20.20	20.30	19.90	20.00	398,941	-0.75(-3.64%)
Sep 19, 2003	20.56	20.98	20.33	20.75	215,427	-0.06(-0.28%)
Sep 18, 2003	20.32	20.93	20.32	20.81	185,693	-0.33(-1.57%)
Sep 17, 2003	21.20	21.55	20.89	21.14	183,366	-0.32(-1.51%)
Sep 16, 2003	20.38	21.57	20.37	21.46	269,487	+0.69(+3.31%)
Sep 15, 2003	19.89	21.33	19.87	20.77	395,423	-0.10(-0.48%)
Sep 12, 2003	21.14	21.15	20.46	20.87	465,147	-0.30(-1.41%)
Sep 11, 2003	20.63	21.30	20.07	21.17	410,261	+0.45(+2.16%)
Sep 10, 2003	21.02	21.30	20.05	20.72	510,021	-0.87(-4.03%)
Sep 09, 2003	21.51	21.95	21.49	21.59	428,114	-0.75(-3.38%)
Sep 08, 2003	21.60	22.58	21.06	22.35	396,991	+0.10(+0.44%)
Sep 05, 2003	22.06	22.52	21.96	22.25	284,323	-0.05(-0.21%)
Sep 04, 2003	21.93	22.30	21.57	22.30	433,904	+0.33(+1.51%)
Sep 03, 2003	21.89	22.42	21.68	21.97	280,946	-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.