Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.98	17.43	16.98	17.26	2,807,061	+0.16(+0.95%)
Nov 26, 2003	17.20	17.32	17.00	17.09	7,075,506	-0.25(-1.44%)
Nov 25, 2003	17.24	17.43	17.10	17.34	4,685,367	+0.08(+0.47%)
Nov 24, 2003	16.97	17.34	16.95	17.26	5,970,297	+0.45(+2.68%)
Nov 21, 2003	16.81	17.01	16.76	16.81	6,645,513	+0.20(+1.18%)
Nov 20, 2003	16.60	16.78	16.54	16.62	5,910,440	+0.02(+0.12%)
Nov 19, 2003	16.63	16.64	16.47	16.60	5,736,363	-0.03(-0.20%)
Nov 18, 2003	16.87	17.01	16.60	16.63	8,743,791	-0.20(-1.20%)
Nov 17, 2003	17.28	17.35	16.66	16.83	9,111,699	-0.46(-2.65%)
Nov 14, 2003	17.50	17.57	17.18	17.29	6,528,472	-0.26(-1.50%)
Nov 13, 2003	17.67	17.70	17.48	17.55	8,628,384	-0.11(-0.65%)
Nov 12, 2003	17.47	17.83	17.45	17.67	9,439,059	+0.09(+0.54%)
Nov 11, 2003	17.51	17.58	17.38	17.57	9,811,274	+0.07(+0.39%)
Nov 10, 2003	17.57	17.76	17.44	17.50	10,457,675	-0.01(-0.04%)
Nov 07, 2003	18.00	18.03	17.50	17.51	20,381,238	+0.02(+0.12%)
Nov 06, 2003	17.61	17.64	17.36	17.49	11,990,055	-0.11(-0.65%)
Nov 05, 2003	17.58	17.91	17.37	17.61	11,287,807	+0.03(+0.15%)
Nov 04, 2003	17.17	17.64	17.03	17.58	14,963,322	+0.48(+2.84%)
Nov 03, 2003	17.08	17.28	16.98	17.09	10,917,374	+0.26(+1.56%)
Oct 31, 2003	16.69	16.89	16.66	16.83	11,502,284	+0.18(+1.09%)
Oct 30, 2003	16.57	16.67	16.50	16.65	5,724,332	+0.08(+0.49%)
Oct 29, 2003	16.59	16.59	16.33	16.57	8,714,383	+0.01(+0.04%)
Oct 28, 2003	16.50	16.56	16.17	16.56	9,937,673	+0.24(+1.44%)
Oct 27, 2003	16.27	16.49	16.23	16.33	7,385,636	+0.04(+0.25%)
Oct 24, 2003	16.02	16.29	15.90	16.29	6,866,228	+0.13(+0.79%)
Oct 23, 2003	15.89	16.26	15.89	16.16	10,392,470	+0.07(+0.42%)
Oct 22, 2003	16.09	16.31	15.88	16.09	13,276,470	+0.11(+0.67%)
Oct 21, 2003	16.17	16.26	15.84	15.98	8,493,965	-0.30(-1.82%)
Oct 20, 2003	16.23	16.30	16.19	16.28	5,274,733	+0.02(+0.12%)
Oct 17, 2003	16.19	16.27	16.04	16.26	6,637,492	+0.10(+0.63%)
Oct 16, 2003	16.21	16.29	16.02	16.16	7,248,543	+0.05(+0.33%)
Oct 15, 2003	16.49	16.50	16.07	16.10	9,630,810	-0.32(-1.93%)
Oct 14, 2003	16.36	16.47	16.30	16.42	5,425,936	-0.06(-0.37%)
Oct 13, 2003	16.40	16.49	16.32	16.48	4,288,199	+0.13(+0.78%)
Oct 10, 2003	16.43	16.50	16.10	16.35	8,471,982	+0.05(+0.33%)
Oct 09, 2003	16.46	16.56	16.23	16.30	10,374,795	+0.04(+0.25%)
Oct 08, 2003	16.79	16.79	16.20	16.26	13,216,464	-0.38(-2.31%)
Oct 07, 2003	16.62	16.74	16.39	16.64	12,027,782	+0.42(+2.57%)
Oct 06, 2003	16.26	16.31	16.14	16.23	6,615,064	-0.11(-0.66%)
Oct 03, 2003	16.35	16.68	16.21	16.33	9,308,204	-0.01(-0.08%)
Oct 02, 2003	16.41	16.66	16.33	16.35	8,470,051	+0.05(+0.29%)
Oct 01, 2003	15.99	16.36	15.97	16.30	9,551,793	+0.45(+2.85%)
Sep 30, 2003	15.98	16.10	15.66	15.85	6,560,554	-0.13(-0.80%)
Sep 29, 2003	15.82	15.99	15.69	15.98	7,623,284	+0.09(+0.55%)
Sep 26, 2003	15.52	16.05	15.43	15.89	11,782,559	+0.16(+1.03%)
Sep 25, 2003	16.10	16.13	15.69	15.73	8,509,560	-0.38(-2.38%)
Sep 24, 2003	16.14	16.41	16.07	16.11	13,965,648	+0.02(+0.13%)
Sep 23, 2003	16.07	16.20	16.02	16.09	7,307,510	+0.18(+1.14%)
Sep 22, 2003	16.02	16.08	15.88	15.91	5,050,602	-0.20(-1.21%)
Sep 19, 2003	16.12	16.17	15.92	16.10	11,129,772	+0.01(+0.04%)
Sep 18, 2003	15.93	16.14	15.93	16.10	9,396,579	+0.11(+0.67%)
Sep 17, 2003	15.96	16.09	15.92	15.99	6,625,907	+0.00(+0.00%)
Sep 16, 2003	15.92	16.02	15.92	15.99	8,808,996	+0.18(+1.11%)
Sep 15, 2003	15.79	15.92	15.77	15.81	7,437,770	+0.01(+0.04%)
Sep 12, 2003	15.85	15.89	15.66	15.81	7,375,536	-0.15(-0.93%)
Sep 11, 2003	15.78	16.04	15.75	15.96	7,886,627	+0.34(+2.15%)
Sep 10, 2003	15.82	15.90	15.58	15.62	7,293,696	-0.26(-1.65%)
Sep 09, 2003	16.33	16.33	15.85	15.88	15,239,438	+0.16(+1.03%)
Sep 08, 2003	15.69	15.81	15.63	15.72	7,743,741	+0.03(+0.21%)
Sep 05, 2003	15.75	15.85	15.52	15.69	8,345,138	-0.06(-0.38%)
Sep 04, 2003	15.39	15.82	15.36	15.75	14,345,438	+0.47(+3.09%)
Sep 03, 2003	15.15	15.28	15.07	15.28	10,012,829	+0.13(+0.84%)

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.