Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.86	22.25	21.78	21.94	220,249	+0.19(+0.89%)
Nov 26, 2003	21.34	22.02	21.18	21.75	605,270	+0.73(+3.48%)
Nov 25, 2003	21.10	21.58	20.91	21.02	252,136	-0.10(-0.46%)
Nov 24, 2003	21.65	21.65	20.62	21.11	693,966	-0.88(-3.98%)
Nov 21, 2003	22.10	22.10	21.34	21.99	298,785	+0.46(+2.13%)
Nov 20, 2003	22.09	22.30	21.15	21.53	584,908	-0.20(-0.93%)
Nov 19, 2003	22.05	22.05	21.02	21.73	1,166,262	-0.75(-3.32%)
Nov 18, 2003	20.30	22.57	20.03	22.48	1,151,154	+2.23(+10.99%)
Nov 17, 2003	20.57	20.89	19.74	20.25	607,094	-0.27(-1.29%)
Nov 14, 2003	20.94	21.20	20.45	20.52	520,584	-0.25(-1.20%)
Nov 13, 2003	20.57	21.54	20.57	20.77	1,030,295	+0.43(+2.13%)
Nov 12, 2003	19.25	20.33	19.18	20.33	920,432	+1.26(+6.62%)
Nov 11, 2003	18.95	19.29	18.77	19.07	582,077	+0.28(+1.50%)
Nov 10, 2003	18.30	19.04	18.23	18.79	541,926	+0.45(+2.45%)
Nov 07, 2003	17.52	18.52	17.52	18.34	371,264	+0.40(+2.24%)
Nov 06, 2003	17.78	17.96	17.56	17.94	346,109	+0.08(+0.45%)
Nov 05, 2003	18.04	18.34	17.64	17.86	210,531	-0.07(-0.40%)
Nov 04, 2003	17.97	18.24	17.46	17.93	309,441	+0.67(+3.86%)
Nov 03, 2003	17.69	17.85	16.80	17.26	589,666	-0.44(-2.50%)
Oct 31, 2003	18.12	18.31	17.68	17.70	829,342	-0.34(-1.87%)
Oct 30, 2003	18.28	18.68	18.00	18.04	575,284	-0.24(-1.31%)
Oct 29, 2003	18.48	18.58	18.14	18.28	984,197	+0.08(+0.44%)
Oct 28, 2003	19.05	19.05	18.10	18.20	705,062	-1.07(-5.55%)
Oct 27, 2003	18.96	19.63	18.73	19.27	507,419	+0.22(+1.18%)
Oct 24, 2003	18.20	19.57	18.09	19.05	1,114,381	+1.00(+5.57%)
Oct 23, 2003	18.71	18.71	17.92	18.04	456,403	-0.61(-3.27%)
Oct 22, 2003	18.82	18.91	18.49	18.65	494,105	+0.41(+2.25%)
Oct 21, 2003	17.71	18.25	17.41	18.24	576,980	+0.66(+3.75%)
Oct 20, 2003	18.12	18.43	17.41	17.58	450,581	-0.74(-4.04%)
Oct 17, 2003	19.12	19.17	18.27	18.32	397,892	-0.84(-4.40%)
Oct 16, 2003	18.36	19.35	18.37	19.17	652,109	+0.81(+4.42%)
Oct 15, 2003	18.20	19.01	17.98	18.36	547,255	-0.04(-0.22%)
Oct 14, 2003	18.24	18.40	17.96	18.40	375,624	+0.22(+1.19%)
Oct 13, 2003	18.04	18.24	17.75	18.18	515,147	+0.08(+0.44%)
Oct 10, 2003	18.61	18.61	18.05	18.10	239,623	+0.09(+0.49%)
Oct 09, 2003	18.03	18.30	17.87	18.01	452,288	-0.19(-1.06%)
Oct 08, 2003	17.76	18.36	17.76	18.20	392,086	+0.31(+1.71%)
Oct 07, 2003	18.24	18.37	17.76	17.90	402,690	+0.06(+0.31%)
Oct 06, 2003	17.52	18.12	17.52	17.84	380,721	+0.10(+0.54%)
Oct 03, 2003	18.69	19.05	17.29	17.75	794,243	-1.02(-5.44%)
Oct 02, 2003	18.16	18.89	18.08	18.77	546,492	+0.40(+2.19%)
Oct 01, 2003	18.68	18.68	17.85	18.36	409,606	-0.12(-0.65%)
Sep 30, 2003	18.87	19.05	18.02	18.48	672,239	+0.16(+0.88%)
Sep 29, 2003	17.62	18.80	17.60	18.32	535,012	+0.27(+1.51%)
Sep 26, 2003	18.89	19.08	17.68	18.05	862,936	-1.08(-5.63%)
Sep 25, 2003	20.48	20.49	18.89	19.13	1,084,629	-0.96(-4.80%)
Sep 24, 2003	20.90	20.90	20.04	20.09	1,373,049	-0.40(-1.96%)
Sep 23, 2003	21.37	21.45	20.04	20.49	1,268,447	-0.69(-3.26%)
Sep 22, 2003	21.70	21.92	20.99	21.18	856,942	+0.43(+2.09%)
Sep 19, 2003	20.95	21.91	20.61	20.75	1,116,307	+0.02(+0.12%)
Sep 18, 2003	20.73	20.90	20.32	20.73	658,508	+0.55(+2.71%)
Sep 17, 2003	19.91	20.41	19.49	20.18	563,984	+0.54(+2.74%)
Sep 16, 2003	19.76	19.85	19.29	19.64	352,941	+0.26(+1.33%)
Sep 15, 2003	19.46	19.46	18.73	19.38	282,203	+0.15(+0.79%)
Sep 12, 2003	19.65	19.93	19.10	19.23	438,112	-0.21(-1.08%)
Sep 11, 2003	19.81	19.87	18.58	19.44	575,730	-0.10(-0.49%)
Sep 10, 2003	20.33	20.33	19.53	19.54	322,767	-0.58(-2.88%)
Sep 09, 2003	19.94	20.41	19.56	20.12	657,231	+0.81(+4.20%)
Sep 08, 2003	19.60	19.68	19.01	19.30	190,251	-0.12(-0.62%)
Sep 05, 2003	19.81	20.05	19.13	19.42	506,424	+0.18(+0.92%)
Sep 04, 2003	18.60	19.87	18.33	19.25	612,063	+0.56(+3.01%)
Sep 03, 2003	18.65	19.05	18.28	18.69	476,187	-0.22(-1.15%)

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.