Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.01	19.08	18.91	18.96	94,078	+0.00(+0.00%)
Nov 26, 2003	19.03	19.06	18.80	18.96	368,022	+0.24(+1.26%)
Nov 25, 2003	18.83	18.93	18.72	18.72	298,181	+0.05(+0.25%)
Nov 24, 2003	18.74	18.82	18.67	18.67	140,001	+0.06(+0.34%)
Nov 21, 2003	18.51	18.67	18.51	18.61	51,025	+0.05(+0.27%)
Nov 20, 2003	18.41	18.59	18.36	18.56	78,133	-0.07(-0.35%)
Nov 19, 2003	18.64	18.69	18.54	18.63	183,054	-0.02(-0.12%)
Nov 18, 2003	18.68	18.69	18.54	18.65	85,149	+0.03(+0.13%)
Nov 17, 2003	18.56	18.62	18.39	18.62	665,885	-0.15(-0.82%)
Nov 14, 2003	18.69	18.89	18.66	18.78	751,034	+0.14(+0.77%)
Nov 13, 2003	18.68	18.80	18.55	18.63	132,985	+0.13(+0.71%)
Nov 12, 2003	18.41	18.58	18.39	18.50	116,402	+0.34(+1.88%)
Nov 11, 2003	18.18	18.18	18.18	18.16	71,754	-0.06(-0.33%)
Nov 10, 2003	18.43	18.43	18.13	18.22	166,471	-0.06(-0.34%)
Nov 07, 2003	18.31	18.48	18.28	18.28	85,468	-0.02(-0.09%)
Nov 06, 2003	18.20	18.30	18.03	18.30	135,537	+0.16(+0.86%)
Nov 05, 2003	18.27	18.18	18.00	18.14	36,674	-0.13(-0.74%)
Nov 04, 2003	18.27	18.29	18.14	18.27	302,537	+0.07(+0.36%)
Nov 03, 2003	18.22	18.47	18.21	18.21	46,997	-0.01(-0.05%)
Oct 31, 2003	18.21	18.26	18.10	18.22	404,378	-0.09(-0.51%)
Oct 30, 2003	18.45	18.45	18.25	18.31	84,192	+0.08(+0.45%)
Oct 29, 2003	18.18	18.29	18.15	18.23	87,062	-0.11(-0.60%)
Oct 28, 2003	17.97	18.34	17.97	18.34	212,394	+0.37(+2.08%)
Oct 27, 2003	18.08	18.08	17.88	17.97	96,629	-0.09(-0.49%)
Oct 24, 2003	17.85	18.06	17.80	18.06	106,516	+0.07(+0.40%)
Oct 23, 2003	17.87	18.05	17.87	17.98	253,215	-0.04(-0.21%)
Oct 22, 2003	18.10	18.17	18.02	18.02	81,960	-0.24(-1.32%)
Oct 21, 2003	18.24	18.36	18.16	18.26	66,014	+0.14(+0.76%)
Oct 20, 2003	18.14	18.28	18.06	18.12	126,607	-0.02(-0.10%)
Oct 17, 2003	18.16	18.16	18.08	18.14	571,806	-0.12(-0.67%)
Oct 16, 2003	18.31	18.31	18.31	18.27	104,921	-0.04(-0.24%)
Oct 15, 2003	18.43	18.43	18.26	18.31	183,373	-0.08(-0.43%)
Oct 14, 2003	18.12	18.39	18.12	18.39	138,407	+0.16(+0.86%)
Oct 13, 2003	18.09	18.24	18.08	18.23	204,740	+0.17(+0.94%)
Oct 10, 2003	18.18	18.18	18.00	18.06	185,924	+0.02(+0.12%)
Oct 09, 2003	18.02	18.10	18.02	18.04	64,738	+0.14(+0.81%)
Oct 08, 2003	17.92	17.92	17.81	17.90	74,306	+0.07(+0.39%)
Oct 07, 2003	17.77	17.81	17.70	17.83	58,679	-0.02(-0.11%)
Oct 06, 2003	17.85	17.95	17.78	17.85	119,272	+0.14(+0.81%)
Oct 03, 2003	17.77	17.84	17.67	17.70	115,445	+0.18(+1.00%)
Oct 02, 2003	17.36	17.57	17.36	17.53	94,716	-0.00(-0.02%)
Oct 01, 2003	17.15	17.56	17.15	17.53	128,202	+0.51(+3.00%)
Sep 30, 2003	17.31	17.31	17.00	17.02	102,689	-0.34(-1.99%)
Sep 29, 2003	17.23	17.36	17.15	17.36	263,101	+0.30(+1.75%)
Sep 26, 2003	17.14	17.22	17.11	17.06	88,338	-0.24(-1.41%)
Sep 25, 2003	17.42	17.42	17.21	17.31	125,650	-0.04(-0.25%)
Sep 24, 2003	17.55	17.55	17.25	17.35	107,472	-0.20(-1.14%)
Sep 23, 2003	17.57	17.57	17.53	17.55	71,436	+0.13(+0.76%)
Sep 22, 2003	17.55	17.55	17.40	17.42	181,460	-0.30(-1.70%)
Sep 19, 2003	17.61	17.74	17.56	17.72	340,915	+0.01(+0.05%)
Sep 18, 2003	17.58	17.71	17.58	17.71	240,139	+0.17(+0.96%)
Sep 17, 2003	17.59	17.59	17.41	17.54	109,705	+0.05(+0.29%)
Sep 16, 2003	17.39	17.49	17.27	17.49	252,896	+0.11(+0.61%)
Sep 15, 2003	17.51	17.51	17.31	17.39	460,507	+0.06(+0.36%)
Sep 12, 2003	17.34	17.35	17.21	17.32	1,000,103	-0.04(-0.25%)
Sep 11, 2003	17.29	17.40	17.20	17.37	99,181	+0.15(+0.89%)
Sep 10, 2003	17.32	17.33	17.14	17.21	190,708	-0.15(-0.85%)
Sep 09, 2003	17.40	17.51	17.30	17.36	92,484	-0.13(-0.74%)
Sep 08, 2003	17.45	17.50	17.34	17.49	429,572	+0.11(+0.61%)
Sep 05, 2003	17.27	17.38	17.25	17.38	83,554	+0.07(+0.40%)
Sep 04, 2003	17.21	17.32	16.95	17.32	84,192	+0.10(+0.60%)
Sep 03, 2003	17.25	17.29	17.03	17.21	502,603	+0.13(+0.75%)

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.