Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.98	18.06	17.88	18.00	983,169	+0.06(+0.35%)
Nov 26, 2003	17.86	17.96	17.76	17.93	1,386,067	+0.13(+0.74%)
Nov 25, 2003	17.86	17.95	17.76	17.80	1,212,671	-0.06(-0.33%)
Nov 24, 2003	17.61	17.90	17.61	17.86	1,405,947	+0.31(+1.75%)
Nov 21, 2003	17.70	17.70	17.48	17.55	1,566,311	-0.10(-0.59%)
Nov 20, 2003	18.09	18.09	17.66	17.66	2,659,924	-0.43(-2.38%)
Nov 19, 2003	18.06	18.15	18.00	18.09	2,407,008	-0.16(-0.89%)
Nov 18, 2003	18.47	18.58	18.23	18.25	824,572	-0.19(-1.06%)
Nov 17, 2003	18.36	18.54	18.26	18.44	844,231	-0.15(-0.83%)
Nov 14, 2003	18.92	19.00	18.55	18.60	872,725	-0.37(-1.93%)
Nov 13, 2003	18.83	19.01	18.81	18.96	1,126,746	+0.13(+0.70%)
Nov 12, 2003	18.40	18.83	18.40	18.83	769,129	+0.34(+1.84%)
Nov 11, 2003	18.52	18.52	18.40	18.49	1,041,925	-0.02(-0.12%)
Nov 10, 2003	18.57	18.61	18.47	18.52	1,251,989	-0.04(-0.22%)
Nov 07, 2003	18.69	18.77	18.53	18.56	1,152,148	-0.05(-0.27%)
Nov 06, 2003	18.61	18.61	18.48	18.61	971,241	-0.02(-0.10%)
Nov 05, 2003	18.58	18.65	18.43	18.62	1,316,709	+0.05(+0.29%)
Nov 04, 2003	18.58	18.62	18.55	18.57	1,158,615	+0.02(+0.10%)
Nov 03, 2003	18.62	18.70	18.52	18.55	1,159,216	-0.05(-0.29%)
Oct 31, 2003	18.64	18.72	18.57	18.61	1,080,359	+0.07(+0.39%)
Oct 30, 2003	18.60	18.60	18.37	18.53	716,116	-0.01(-0.05%)
Oct 29, 2003	18.40	18.58	18.40	18.54	1,198,313	+0.03(+0.15%)
Oct 28, 2003	18.34	18.60	18.31	18.52	2,065,517	+0.14(+0.74%)
Oct 27, 2003	18.33	18.55	18.33	18.38	1,045,017	+0.05(+0.30%)
Oct 24, 2003	18.54	18.60	17.20	18.33	1,597,898	-0.28(-1.51%)
Oct 23, 2003	18.72	18.76	18.44	18.61	1,122,107	-0.23(-1.20%)
Oct 22, 2003	18.77	18.87	18.54	18.83	1,003,711	+0.02(+0.10%)
Oct 21, 2003	18.83	18.86	18.70	18.82	1,447,032	-0.04(-0.19%)
Oct 20, 2003	18.92	18.97	18.82	18.85	969,695	+0.06(+0.31%)
Oct 17, 2003	19.15	19.15	18.61	18.79	1,234,539	-0.35(-1.84%)
Oct 16, 2003	19.21	19.29	19.06	19.15	1,517,495	-0.07(-0.35%)
Oct 15, 2003	18.97	19.22	18.92	19.21	1,574,705	+0.42(+2.22%)
Oct 14, 2003	18.81	18.83	18.65	18.80	905,637	+0.10(+0.53%)
Oct 13, 2003	18.56	18.82	18.57	18.70	877,364	+0.14(+0.76%)
Oct 10, 2003	18.53	18.77	18.47	18.56	1,249,780	-0.02(-0.10%)
Oct 09, 2003	18.52	18.99	18.62	18.58	1,764,226	+0.05(+0.29%)
Oct 08, 2003	18.79	18.79	18.46	18.52	1,470,225	-0.29(-1.52%)
Oct 07, 2003	18.62	18.81	18.58	18.81	2,580,184	+0.18(+0.97%)
Oct 06, 2003	18.09	18.90	18.52	18.62	2,063,749	+0.53(+2.95%)
Oct 03, 2003	17.97	18.30	17.97	18.09	998,410	+0.34(+1.94%)
Oct 02, 2003	17.86	17.87	17.64	17.75	1,245,141	-0.03(-0.15%)
Oct 01, 2003	17.45	17.84	17.45	17.77	1,343,436	+0.43(+2.45%)
Sep 30, 2003	17.52	17.52	17.25	17.35	1,383,417	-0.17(-0.98%)
Sep 29, 2003	17.48	17.64	17.35	17.52	1,417,654	+0.04(+0.21%)
Sep 26, 2003	17.52	17.62	17.44	17.48	1,461,611	-0.10(-0.59%)
Sep 25, 2003	17.76	17.79	17.59	17.59	1,507,113	-0.19(-1.09%)
Sep 24, 2003	17.97	18.06	17.78	17.78	1,574,263	-0.20(-1.13%)
Sep 23, 2003	17.65	18.02	17.66	17.99	828,769	+0.34(+1.92%)
Sep 22, 2003	17.75	17.75	17.57	17.65	890,617	-0.21(-1.19%)
Sep 19, 2003	17.87	17.97	17.80	17.86	1,280,925	+0.02(+0.10%)
Sep 18, 2003	17.70	17.86	17.61	17.84	906,521	+0.19(+1.05%)
Sep 17, 2003	17.68	17.69	17.57	17.66	874,271	-0.08(-0.46%)
Sep 16, 2003	17.49	17.72	17.45	17.74	828,769	+0.29(+1.63%)
Sep 15, 2003	17.54	17.54	17.37	17.45	909,172	-0.09(-0.52%)
Sep 12, 2003	17.54	17.58	17.38	17.54	1,380,987	+0.05(+0.31%)
Sep 11, 2003	17.52	17.73	17.29	17.49	2,342,951	-0.35(-1.95%)
Sep 10, 2003	18.14	18.14	17.84	17.84	1,887,260	-0.32(-1.77%)
Sep 09, 2003	18.11	18.28	18.03	18.16	1,355,364	+0.03(+0.17%)
Sep 08, 2003	18.02	18.13	17.97	18.13	1,025,800	+0.13(+0.73%)
Sep 05, 2003	17.97	18.14	17.91	18.00	1,708,563	-0.09(-0.50%)
Sep 04, 2003	17.67	18.16	17.66	18.09	1,998,367	+0.42(+2.36%)
Sep 03, 2003	17.75	17.81	17.60	17.67	1,625,288	-0.12(-0.69%)

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.