Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.83	19.93	19.60	19.61	160,437	-0.17(-0.85%)
Nov 26, 2003	19.99	20.06	19.77	19.77	327,925	-0.15(-0.74%)
Nov 25, 2003	19.76	19.92	19.69	19.92	157,388	+0.13(+0.64%)
Nov 24, 2003	19.71	19.88	19.58	19.80	236,655	+0.12(+0.59%)
Nov 21, 2003	19.66	19.73	19.38	19.68	250,374	+0.07(+0.37%)
Nov 20, 2003	19.55	19.61	19.50	19.61	343,168	+0.06(+0.30%)
Nov 19, 2003	19.59	19.72	19.52	19.55	293,055	-0.02(-0.08%)
Nov 18, 2003	19.65	19.71	19.52	19.57	228,271	+0.07(+0.38%)
Nov 17, 2003	19.42	19.62	19.42	19.49	293,436	+0.01(+0.05%)
Nov 14, 2003	19.76	20.02	19.48	19.48	212,455	-0.26(-1.33%)
Nov 13, 2003	19.52	19.74	19.42	19.74	188,447	+0.25(+1.26%)
Nov 12, 2003	19.23	19.58	19.23	19.50	203,500	+0.31(+1.64%)
Nov 11, 2003	19.37	19.37	19.14	19.18	187,685	-0.15(-0.76%)
Nov 10, 2003	19.47	19.47	19.28	19.33	212,646	-0.14(-0.73%)
Nov 07, 2003	19.52	19.52	19.42	19.47	307,537	+0.05(+0.27%)
Nov 06, 2003	19.52	19.54	19.31	19.42	235,511	-0.06(-0.32%)
Nov 05, 2003	19.44	19.52	19.35	19.48	214,170	+0.04(+0.19%)
Nov 04, 2003	19.44	19.51	19.40	19.44	270,762	-0.07(-0.38%)
Nov 03, 2003	19.08	19.52	19.08	19.52	213,980	+0.55(+2.88%)
Oct 31, 2003	19.21	19.42	18.97	18.97	262,759	-0.19(-0.99%)
Oct 30, 2003	19.37	19.37	19.04	19.16	264,664	-0.15(-0.79%)
Oct 29, 2003	19.18	19.45	19.18	19.31	419,576	+0.13(+0.68%)
Oct 28, 2003	19.13	19.18	18.81	19.18	344,312	+0.10(+0.55%)
Oct 27, 2003	19.01	19.25	18.90	19.08	408,334	+0.12(+0.64%)
Oct 24, 2003	19.08	19.16	18.86	18.96	369,654	-0.08(-0.41%)
Oct 23, 2003	19.48	19.58	19.01	19.04	550,289	-0.57(-2.92%)
Oct 22, 2003	20.10	20.13	19.50	19.61	636,415	-0.49(-2.45%)
Oct 21, 2003	20.33	20.33	20.01	20.10	301,058	-0.24(-1.16%)
Oct 20, 2003	20.24	20.34	20.12	20.34	336,690	+0.13(+0.65%)
Oct 17, 2003	20.17	20.30	20.13	20.21	810,381	-0.03(-0.16%)
Oct 16, 2003	20.15	20.25	20.02	20.24	481,122	+0.08(+0.42%)
Oct 15, 2003	20.18	20.19	19.94	20.15	414,241	+0.24(+1.19%)
Oct 14, 2003	19.85	20.03	19.85	19.92	105,561	+0.08(+0.40%)
Oct 13, 2003	19.89	20.02	19.84	19.84	136,238	-0.05(-0.26%)
Oct 10, 2003	19.94	19.94	19.70	19.89	174,918	-0.10(-0.52%)
Oct 09, 2003	19.92	20.21	19.87	20.00	177,967	+0.10(+0.53%)
Oct 08, 2003	19.94	19.99	19.81	19.89	211,122	-0.13(-0.66%)
Oct 07, 2003	20.05	20.09	19.82	20.02	367,177	-0.03(-0.13%)
Oct 06, 2003	19.68	20.05	19.68	20.05	273,810	+0.37(+1.87%)
Oct 03, 2003	19.70	19.96	19.64	19.68	270,381	+0.14(+0.73%)
Oct 02, 2003	19.44	19.61	19.43	19.54	284,481	+0.02(+0.08%)
Oct 01, 2003	18.94	19.52	18.94	19.52	362,413	+0.57(+3.02%)
Sep 30, 2003	18.74	19.21	18.56	18.95	324,305	+0.16(+0.87%)
Sep 29, 2003	18.74	18.87	18.69	18.79	329,068	+0.02(+0.08%)
Sep 26, 2003	18.83	18.83	18.83	18.77	334,784	-0.17(-0.91%)
Sep 25, 2003	18.94	19.06	18.83	18.95	348,694	+0.13(+0.70%)
Sep 24, 2003	19.00	19.05	18.81	18.81	100,988	-0.21(-1.10%)
Sep 23, 2003	18.88	19.10	18.80	19.02	287,339	+0.07(+0.39%)
Sep 22, 2003	18.81	18.95	18.66	18.95	187,875	+0.12(+0.61%)
Sep 19, 2003	18.85	19.01	18.84	18.84	265,236	-0.09(-0.50%)
Sep 18, 2003	18.76	19.01	18.75	18.93	140,430	+0.15(+0.81%)
Sep 17, 2003	18.85	18.91	18.75	18.78	169,964	-0.08(-0.42%)
Sep 16, 2003	18.97	18.97	18.83	18.86	361,842	+0.00(+0.00%)
Sep 15, 2003	19.05	19.06	18.85	18.86	189,781	-0.14(-0.72%)
Sep 12, 2003	19.11	19.11	18.89	18.99	301,630	-0.14(-0.71%)
Sep 11, 2003	19.10	19.33	19.10	19.13	219,315	+0.03(+0.14%)
Sep 10, 2003	19.36	19.42	19.07	19.10	231,319	-0.29(-1.49%)
Sep 09, 2003	19.29	19.47	19.14	19.39	383,373	+0.10(+0.52%)
Sep 08, 2003	19.05	19.32	19.00	19.29	274,192	+0.27(+1.41%)
Sep 05, 2003	19.09	19.09	18.88	19.02	286,196	-0.06(-0.33%)
Sep 04, 2003	19.21	19.29	19.05	19.09	386,041	-0.15(-0.76%)
Sep 03, 2003	19.05	19.25	18.95	19.23	238,750	+0.19(+0.99%)

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.