Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.74	18.80	18.41	18.76	64,460	+0.14(+0.75%)
Nov 26, 2003	18.45	18.80	18.27	18.62	143,578	+0.22(+1.20%)
Nov 25, 2003	18.90	18.90	18.28	18.40	269,892	-0.37(-1.97%)
Nov 24, 2003	17.59	19.05	17.57	18.77	391,840	+1.60(+9.32%)
Nov 21, 2003	17.10	17.49	17.14	17.17	365,006	+0.07(+0.41%)
Nov 20, 2003	16.91	17.53	16.62	17.10	216,717	+0.20(+1.18%)
Nov 19, 2003	16.85	17.02	16.71	16.90	149,935	-0.06(-0.35%)
Nov 18, 2003	16.80	17.72	16.78	16.96	227,233	+0.47(+2.85%)
Nov 17, 2003	17.15	17.42	16.49	16.49	274,027	-0.91(-5.23%)
Nov 14, 2003	18.28	18.40	17.26	17.40	247,094	-0.93(-5.07%)
Nov 13, 2003	17.52	18.40	17.52	18.33	147,178	+0.73(+4.15%)
Nov 12, 2003	17.21	17.65	17.17	17.60	160,983	+0.39(+2.27%)
Nov 11, 2003	16.62	17.60	16.47	17.21	554,698	+0.56(+3.36%)
Nov 10, 2003	17.30	19.03	16.65	16.65	560,441	-1.39(-7.71%)
Nov 07, 2003	19.10	19.15	18.01	18.04	277,353	-1.06(-5.55%)
Nov 06, 2003	19.49	19.55	18.89	19.10	69,840	-0.36(-1.85%)
Nov 05, 2003	19.18	19.50	19.10	19.46	149,404	+0.27(+1.41%)
Nov 04, 2003	18.31	19.90	18.26	19.19	463,333	+0.83(+4.52%)
Nov 03, 2003	18.49	19.00	18.21	18.36	88,537	-0.14(-0.76%)
Oct 31, 2003	17.95	18.63	17.82	18.50	134,778	+0.43(+2.38%)
Oct 30, 2003	18.68	18.84	18.03	18.07	98,949	-0.61(-3.27%)
Oct 29, 2003	18.12	19.00	18.08	18.68	128,394	+0.52(+2.86%)
Oct 28, 2003	17.56	18.25	17.56	18.16	98,758	+0.51(+2.89%)
Oct 27, 2003	17.94	18.45	17.20	17.65	160,400	-0.44(-2.43%)
Oct 24, 2003	17.39	18.10	16.88	18.09	147,400	+0.70(+4.03%)
Oct 23, 2003	17.30	18.09	17.10	17.39	182,200	-0.02(-0.11%)
Oct 22, 2003	18.48	18.49	17.33	17.41	127,900	-1.10(-5.94%)
Oct 21, 2003	18.36	18.77	18.14	18.51	135,940	+0.11(+0.60%)
Oct 20, 2003	17.91	18.80	17.78	18.40	133,881	+0.39(+2.17%)
Oct 17, 2003	19.17	19.30	17.88	18.01	147,229	-1.20(-6.25%)
Oct 16, 2003	19.16	19.45	19.07	19.21	69,402	+0.05(+0.26%)
Oct 15, 2003	20.52	20.52	18.94	19.16	174,787	-1.19(-5.85%)
Oct 14, 2003	20.38	20.78	20.21	20.35	54,430	-0.17(-0.81%)
Oct 13, 2003	20.40	21.00	20.23	20.52	147,956	+0.28(+1.36%)
Oct 10, 2003	20.45	20.45	19.58	20.24	127,492	-0.26(-1.27%)
Oct 09, 2003	19.88	20.50	19.69	20.50	179,800	+0.74(+3.74%)
Oct 08, 2003	20.93	21.03	19.71	19.76	146,340	-1.16(-5.54%)
Oct 07, 2003	19.91	21.08	19.79	20.92	330,882	+1.12(+5.66%)
Oct 06, 2003	20.33	20.54	19.71	19.80	239,781	-0.49(-2.41%)
Oct 03, 2003	20.06	21.64	20.01	20.29	385,356	+0.29(+1.45%)
Oct 02, 2003	17.72	20.57	17.70	20.00	918,585	+2.33(+13.19%)
Oct 01, 2003	16.62	18.00	16.58	17.67	246,213	+0.74(+4.37%)
Sep 30, 2003	16.44	17.40	16.24	16.93	255,254	+0.48(+2.92%)
Sep 29, 2003	16.50	16.79	16.11	16.45	145,336	-0.06(-0.36%)
Sep 26, 2003	16.88	17.28	16.40	16.51	296,750	-0.39(-2.31%)
Sep 25, 2003	17.03	17.28	16.45	16.90	265,678	-0.10(-0.59%)
Sep 24, 2003	17.63	17.63	16.58	17.00	531,270	-0.67(-3.79%)
Sep 23, 2003	17.32	17.71	17.32	17.67	330,417	+0.34(+1.96%)
Sep 22, 2003	17.42	17.46	16.85	17.33	347,568	-0.17(-0.97%)
Sep 19, 2003	16.56	18.08	16.55	17.50	425,181	+0.95(+5.74%)
Sep 18, 2003	16.22	16.75	16.09	16.55	111,345	+0.42(+2.60%)
Sep 17, 2003	16.15	16.54	16.13	16.13	181,536	+0.04(+0.25%)
Sep 16, 2003	15.40	16.13	15.40	16.09	165,506	+0.68(+4.41%)
Sep 15, 2003	15.11	16.25	15.03	15.41	212,900	+0.30(+1.99%)
Sep 12, 2003	13.77	15.70	13.69	15.11	208,200	+0.61(+4.21%)
Sep 11, 2003	14.42	14.71	14.33	14.50	102,900	-0.04(-0.28%)
Sep 10, 2003	15.72	15.72	14.54	14.54	474,700	-1.18(-7.51%)
Sep 09, 2003	15.55	15.99	15.39	15.72	102,000	+0.22(+1.42%)
Sep 08, 2003	15.08	15.55	14.98	15.50	107,300	+0.50(+3.33%)
Sep 05, 2003	15.03	15.14	14.60	15.00	121,500	-0.10(-0.66%)
Sep 04, 2003	14.08	15.10	14.00	15.10	141,300	+0.95(+6.71%)
Sep 03, 2003	14.35	14.36	14.03	14.15	180,000	-0.05(-0.35%)

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.