Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.73	19.77	19.73	19.75	69,698	+0.04(+0.19%)
Nov 26, 2003	19.64	19.77	19.56	19.71	279,788	+0.06(+0.32%)
Nov 25, 2003	19.51	19.70	19.51	19.64	452,541	+0.19(+0.99%)
Nov 24, 2003	19.38	19.46	19.34	19.45	205,112	+0.41(+2.15%)
Nov 21, 2003	18.91	19.11	18.94	19.04	216,562	+0.13(+0.71%)
Nov 20, 2003	18.86	19.07	18.86	18.91	320,612	-0.13(-0.70%)
Nov 19, 2003	18.90	19.02	18.90	19.04	235,978	+0.15(+0.79%)
Nov 18, 2003	19.18	19.18	18.91	18.89	281,780	-0.13(-0.69%)
Nov 17, 2003	18.88	19.03	18.84	19.02	772,655	-0.25(-1.28%)
Nov 14, 2003	19.56	19.63	19.21	19.27	164,288	-0.25(-1.29%)
Nov 13, 2003	19.33	19.55	19.32	19.52	364,422	+0.09(+0.49%)
Nov 12, 2003	19.22	19.43	19.22	19.43	346,500	+0.33(+1.70%)
Nov 11, 2003	19.24	19.18	19.04	19.10	811,985	-0.15(-0.79%)
Nov 10, 2003	19.49	19.55	19.24	19.25	254,896	-0.25(-1.28%)
Nov 07, 2003	19.46	19.63	19.49	19.50	237,472	+0.04(+0.20%)
Nov 06, 2003	19.43	19.53	19.31	19.46	252,407	+0.07(+0.37%)
Nov 05, 2003	19.30	19.40	19.22	19.39	259,875	-0.01(-0.06%)
Nov 04, 2003	19.30	19.44	19.22	19.40	423,666	+0.15(+0.78%)
Nov 03, 2003	19.20	19.31	19.19	19.25	248,120	+0.32(+1.70%)
Oct 31, 2003	19.04	19.04	18.92	18.93	311,153	-0.11(-0.56%)
Oct 30, 2003	19.15	19.15	18.94	19.04	366,413	+0.09(+0.46%)
Oct 29, 2003	18.84	18.99	18.81	18.95	181,215	+0.13(+0.69%)
Oct 28, 2003	18.51	18.82	18.49	18.82	139,894	+0.31(+1.67%)
Oct 27, 2003	18.33	18.52	18.33	18.51	276,303	+0.28(+1.55%)
Oct 24, 2003	18.25	18.28	18.08	18.23	422,172	-0.14(-0.78%)
Oct 23, 2003	18.31	18.42	18.20	18.37	432,627	-0.02(-0.13%)
Oct 22, 2003	18.66	18.66	18.39	18.40	469,467	-0.33(-1.76%)
Oct 21, 2003	18.68	18.79	18.64	18.72	171,258	+0.09(+0.51%)
Oct 20, 2003	18.68	18.69	18.57	18.63	130,933	+0.00(+0.02%)
Oct 17, 2003	18.85	18.85	18.60	18.63	285,763	-0.25(-1.30%)
Oct 16, 2003	18.77	18.93	18.77	18.87	185,198	+0.12(+0.64%)
Oct 15, 2003	18.94	19.02	18.75	18.75	239,463	-0.19(-1.01%)
Oct 14, 2003	18.85	18.96	18.81	18.94	297,213	+0.10(+0.54%)
Oct 13, 2003	18.63	18.85	18.62	18.84	303,187	+0.32(+1.72%)
Oct 10, 2003	18.63	18.63	18.36	18.52	322,603	-0.01(-0.05%)
Oct 09, 2003	18.59	18.68	18.54	18.53	210,588	+0.19(+1.04%)
Oct 08, 2003	18.52	18.52	18.29	18.34	239,961	-0.20(-1.07%)
Oct 07, 2003	18.36	18.54	18.36	18.54	202,125	+0.16(+0.86%)
Oct 06, 2003	18.24	18.38	18.18	18.38	188,683	+0.10(+0.56%)
Oct 03, 2003	18.25	18.32	18.18	18.28	241,952	+0.32(+1.76%)
Oct 02, 2003	17.88	17.98	17.88	17.96	275,308	+0.13(+0.71%)
Oct 01, 2003	17.41	17.89	17.34	17.83	798,045	+0.48(+2.77%)
Sep 30, 2003	17.41	17.52	17.16	17.35	235,978	-0.12(-0.68%)
Sep 29, 2003	17.24	17.47	17.10	17.47	570,530	+0.24(+1.40%)
Sep 26, 2003	17.58	17.58	17.22	17.23	647,696	-0.29(-1.67%)
Sep 25, 2003	18.01	18.01	17.51	17.53	314,638	-0.45(-2.51%)
Sep 24, 2003	18.32	18.32	18.01	17.98	210,588	-0.33(-1.80%)
Sep 23, 2003	18.09	18.31	18.09	18.31	328,079	+0.17(+0.93%)
Sep 22, 2003	18.31	18.21	18.05	18.14	396,284	-0.17(-0.94%)
Sep 19, 2003	18.38	18.41	18.31	18.31	1,165,952	-0.07(-0.37%)
Sep 18, 2003	18.28	18.38	18.24	18.38	200,631	+0.11(+0.60%)
Sep 17, 2003	18.28	18.35	18.19	18.27	135,413	-0.08(-0.42%)
Sep 16, 2003	18.11	18.35	18.19	18.35	414,207	+0.23(+1.30%)
Sep 15, 2003	18.21	18.26	18.09	18.11	149,353	-0.10(-0.56%)
Sep 12, 2003	18.13	18.26	17.92	18.21	143,877	+0.10(+0.58%)
Sep 11, 2003	18.03	18.18	17.95	18.11	216,064	+0.16(+0.92%)
Sep 10, 2003	18.16	18.22	17.94	17.94	493,862	-0.41(-2.21%)
Sep 09, 2003	18.37	18.46	18.28	18.35	253,900	-0.18(-0.95%)
Sep 08, 2003	18.32	18.55	18.29	18.53	98,075	+0.23(+1.24%)
Sep 05, 2003	18.35	18.50	18.23	18.30	462,000	-0.15(-0.81%)
Sep 04, 2003	18.38	18.49	18.30	18.45	336,045	-0.01(-0.07%)
Sep 03, 2003	18.34	18.49	18.32	18.46	863,761	+0.18(+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.