Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.73	19.78	19.73	19.75	69,684	+0.04(+0.19%)
Nov 26, 2003	19.65	19.78	19.56	19.71	279,733	+0.06(+0.32%)
Nov 25, 2003	19.52	19.70	19.52	19.65	452,451	+0.19(+0.99%)
Nov 24, 2003	19.39	19.46	19.35	19.46	205,071	+0.41(+2.15%)
Nov 21, 2003	18.91	19.12	18.95	19.05	216,519	+0.13(+0.71%)
Nov 20, 2003	18.86	19.07	18.86	18.91	320,548	-0.13(-0.70%)
Nov 19, 2003	18.90	19.03	18.90	19.04	235,931	+0.15(+0.79%)
Nov 18, 2003	19.18	19.19	18.92	18.90	281,724	-0.13(-0.69%)
Nov 17, 2003	18.88	19.04	18.85	19.03	772,502	-0.25(-1.28%)
Nov 14, 2003	19.57	19.64	19.22	19.27	164,256	-0.25(-1.29%)
Nov 13, 2003	19.33	19.56	19.33	19.52	364,350	+0.09(+0.49%)
Nov 12, 2003	19.22	19.43	19.22	19.43	346,431	+0.33(+1.70%)
Nov 11, 2003	19.25	19.19	19.05	19.10	811,824	-0.15(-0.79%)
Nov 10, 2003	19.49	19.55	19.25	19.26	254,846	-0.25(-1.28%)
Nov 07, 2003	19.47	19.64	19.49	19.51	237,425	+0.04(+0.20%)
Nov 06, 2003	19.44	19.54	19.31	19.47	252,357	+0.07(+0.37%)
Nov 05, 2003	19.30	19.40	19.22	19.40	259,823	-0.01(-0.06%)
Nov 04, 2003	19.30	19.45	19.22	19.41	423,582	+0.15(+0.78%)
Nov 03, 2003	19.21	19.32	19.19	19.26	248,072	+0.32(+1.70%)
Oct 31, 2003	19.04	19.04	18.93	18.94	311,091	-0.11(-0.56%)
Oct 30, 2003	19.15	19.15	18.95	19.04	366,341	+0.09(+0.46%)
Oct 29, 2003	18.84	19.00	18.81	18.96	181,179	+0.13(+0.69%)
Oct 28, 2003	18.52	18.82	18.49	18.82	139,866	+0.31(+1.67%)
Oct 27, 2003	18.33	18.52	18.33	18.52	276,249	+0.28(+1.55%)
Oct 24, 2003	18.25	18.28	18.08	18.23	422,089	-0.14(-0.78%)
Oct 23, 2003	18.32	18.42	18.20	18.37	432,541	-0.02(-0.13%)
Oct 22, 2003	18.66	18.66	18.39	18.40	469,375	-0.33(-1.76%)
Oct 21, 2003	18.68	18.79	18.64	18.73	171,224	+0.09(+0.51%)
Oct 20, 2003	18.68	18.69	18.57	18.63	130,907	+0.00(+0.02%)
Oct 17, 2003	18.86	18.86	18.60	18.63	285,706	-0.25(-1.30%)
Oct 16, 2003	18.77	18.94	18.77	18.88	185,161	+0.12(+0.64%)
Oct 15, 2003	18.95	19.02	18.75	18.75	239,416	-0.19(-1.01%)
Oct 14, 2003	18.85	18.96	18.81	18.95	297,154	+0.10(+0.54%)
Oct 13, 2003	18.63	18.86	18.62	18.84	303,127	+0.32(+1.72%)
Oct 10, 2003	18.63	18.63	18.36	18.52	322,539	-0.01(-0.05%)
Oct 09, 2003	18.60	18.68	18.54	18.53	210,546	+0.19(+1.04%)
Oct 08, 2003	18.52	18.52	18.30	18.34	239,913	-0.20(-1.07%)
Oct 07, 2003	18.37	18.54	18.37	18.54	202,085	+0.16(+0.86%)
Oct 06, 2003	18.24	18.38	18.18	18.38	188,646	+0.10(+0.56%)
Oct 03, 2003	18.26	18.33	18.18	18.28	241,904	+0.32(+1.76%)
Oct 02, 2003	17.88	17.98	17.88	17.96	275,253	+0.13(+0.71%)
Oct 01, 2003	17.42	17.89	17.35	17.84	797,888	+0.48(+2.77%)
Sep 30, 2003	17.41	17.53	17.16	17.36	235,931	-0.12(-0.68%)
Sep 29, 2003	17.24	17.48	17.10	17.48	570,417	+0.24(+1.40%)
Sep 26, 2003	17.58	17.58	17.23	17.24	647,568	-0.29(-1.67%)
Sep 25, 2003	18.01	18.01	17.52	17.53	314,575	-0.45(-2.51%)
Sep 24, 2003	18.32	18.32	18.01	17.98	210,546	-0.33(-1.80%)
Sep 23, 2003	18.09	18.31	18.09	18.31	328,015	+0.17(+0.93%)
Sep 22, 2003	18.31	18.21	18.05	18.14	396,206	-0.17(-0.94%)
Sep 19, 2003	18.38	18.41	18.31	18.31	1,165,722	-0.07(-0.37%)
Sep 18, 2003	18.28	18.38	18.24	18.38	200,591	+0.11(+0.60%)
Sep 17, 2003	18.28	18.35	18.20	18.27	135,387	-0.08(-0.42%)
Sep 16, 2003	18.11	18.35	18.19	18.35	414,125	+0.24(+1.30%)
Sep 15, 2003	18.22	18.26	18.10	18.11	149,324	-0.10(-0.56%)
Sep 12, 2003	18.13	18.27	17.92	18.22	143,848	+0.10(+0.58%)
Sep 11, 2003	18.03	18.19	17.95	18.11	216,022	+0.16(+0.92%)
Sep 10, 2003	18.16	18.22	17.94	17.95	493,764	-0.41(-2.21%)
Sep 09, 2003	18.37	18.46	18.29	18.35	253,850	-0.18(-0.95%)
Sep 08, 2003	18.32	18.56	18.30	18.53	98,056	+0.23(+1.24%)
Sep 05, 2003	18.35	18.50	18.23	18.30	461,908	-0.15(-0.81%)
Sep 04, 2003	18.38	18.49	18.31	18.45	335,979	-0.01(-0.07%)
Sep 03, 2003	18.34	18.49	18.32	18.46	863,590	+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.