Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.40	19.51	19.15	19.42	19,949	-0.05(-0.26%)
Nov 26, 2003	19.49	19.50	19.10	19.47	21,714	+0.23(+1.18%)
Nov 25, 2003	19.44	19.59	19.10	19.24	59,043	-0.19(-0.97%)
Nov 24, 2003	19.06	19.69	19.06	19.43	61,686	+0.58(+3.08%)
Nov 21, 2003	18.83	19.20	18.84	18.85	41,543	+0.02(+0.10%)
Nov 20, 2003	19.33	19.35	18.81	18.83	38,529	-0.39(-2.04%)
Nov 19, 2003	18.62	19.46	18.49	19.22	48,457	+0.39(+2.08%)
Nov 18, 2003	19.09	19.31	18.66	18.83	39,792	-0.40(-2.07%)
Nov 17, 2003	19.06	19.25	18.52	19.23	55,297	+0.16(+0.83%)
Nov 14, 2003	19.53	19.67	19.07	19.07	51,005	-0.41(-2.11%)
Nov 13, 2003	19.40	19.72	19.21	19.48	59,585	+0.11(+0.55%)
Nov 12, 2003	18.90	19.40	18.90	19.37	86,542	+0.52(+2.74%)
Nov 11, 2003	19.15	19.15	18.75	18.86	91,532	-0.14(-0.73%)
Nov 10, 2003	19.37	19.56	18.99	18.99	106,903	-0.50(-2.59%)
Nov 07, 2003	19.69	19.69	19.29	19.50	49,845	-0.11(-0.55%)
Nov 06, 2003	19.72	19.72	19.09	19.61	69,663	-0.11(-0.58%)
Nov 05, 2003	19.57	19.72	19.05	19.72	41,111	+0.09(+0.48%)
Nov 04, 2003	19.34	19.71	19.34	19.63	49,631	+0.25(+1.27%)
Nov 03, 2003	19.29	19.56	19.05	19.38	70,064	+0.33(+1.76%)
Oct 31, 2003	18.99	19.66	18.99	19.04	42,819	-0.16(-0.85%)
Oct 30, 2003	19.66	19.58	19.21	19.21	26,318	-0.45(-2.28%)
Oct 29, 2003	19.36	19.66	19.06	19.66	74,753	+0.32(+1.66%)
Oct 28, 2003	18.52	19.35	18.36	19.34	107,924	+0.72(+3.86%)
Oct 27, 2003	18.29	18.62	18.17	18.62	49,600	+0.41(+2.25%)
Oct 24, 2003	18.32	18.41	18.17	18.21	112,036	-0.11(-0.59%)
Oct 23, 2003	18.43	18.50	18.24	18.31	87,156	+0.08(+0.42%)
Oct 22, 2003	18.65	18.73	18.24	18.24	113,304	-0.52(-2.76%)
Oct 21, 2003	19.12	19.28	18.58	18.75	51,961	-0.18(-0.93%)
Oct 20, 2003	18.66	18.93	18.57	18.93	45,879	+0.33(+1.80%)
Oct 17, 2003	19.18	19.45	18.60	18.60	39,623	-0.44(-2.32%)
Oct 16, 2003	19.21	19.34	18.97	19.04	26,147	-0.17(-0.88%)
Oct 15, 2003	19.65	19.66	19.12	19.21	36,474	-0.44(-2.25%)
Oct 14, 2003	19.15	19.65	19.01	19.65	41,870	+0.38(+1.97%)
Oct 13, 2003	19.09	19.28	18.99	19.27	57,048	+0.34(+1.80%)
Oct 10, 2003	19.17	19.17	18.57	18.93	39,624	-0.15(-0.76%)
Oct 09, 2003	18.48	19.12	18.48	19.08	55,980	+0.62(+3.35%)
Oct 08, 2003	18.69	18.69	18.46	18.46	32,656	-0.16(-0.85%)
Oct 07, 2003	18.93	18.93	18.53	18.62	42,323	-0.32(-1.67%)
Oct 06, 2003	18.81	19.06	18.62	18.93	31,376	+0.00(+0.00%)
Oct 03, 2003	18.74	19.01	18.59	18.93	57,124	+0.30(+1.63%)
Oct 02, 2003	18.67	18.71	18.59	18.63	29,568	-0.07(-0.37%)
Oct 01, 2003	18.01	18.74	18.01	18.70	72,769	+0.71(+3.97%)
Sep 30, 2003	18.04	18.30	17.88	17.98	117,424	+0.09(+0.53%)
Sep 29, 2003	17.83	18.26	17.66	17.89	71,551	-0.30(-1.63%)
Sep 26, 2003	18.22	18.39	18.14	18.19	51,604	+0.05(+0.28%)
Sep 25, 2003	18.32	18.37	18.14	18.14	216,890	-0.32(-1.71%)
Sep 24, 2003	18.30	18.55	18.39	18.45	55,911	+0.15(+0.83%)
Sep 23, 2003	18.57	18.77	18.08	18.30	76,856	-0.20(-1.09%)
Sep 22, 2003	18.68	18.93	18.30	18.50	65,497	-0.08(-0.41%)
Sep 19, 2003	18.39	18.77	18.33	18.58	50,294	+0.12(+0.65%)
Sep 18, 2003	18.46	18.74	18.30	18.46	95,002	-0.14(-0.75%)
Sep 17, 2003	18.36	18.60	18.28	18.60	11,271	+0.01(+0.03%)
Sep 16, 2003	18.43	18.60	18.31	18.59	75,265	+0.16(+0.89%)
Sep 15, 2003	18.17	18.43	18.17	18.43	27,731	+0.09(+0.52%)
Sep 12, 2003	18.30	18.43	18.05	18.33	36,922	-0.13(-0.72%)
Sep 11, 2003	17.84	18.52	17.60	18.46	69,884	+0.64(+3.58%)
Sep 10, 2003	17.95	18.27	17.54	17.83	71,310	-0.35(-1.91%)
Sep 09, 2003	18.15	18.17	17.81	18.17	28,682	-0.03(-0.17%)
Sep 08, 2003	17.83	18.21	17.83	18.21	39,299	+0.40(+2.27%)
Sep 05, 2003	18.10	18.26	17.80	17.80	32,802	-0.37(-2.05%)
Sep 04, 2003	18.07	18.17	17.99	18.17	53,244	+0.06(+0.35%)
Sep 03, 2003	17.92	18.27	17.92	18.11	52,294	+0.15(+0.81%)

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.