Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	18.57	18.61	18.52	18.59	71,600	+0.04(+0.22%)
Nov 26, 2003	18.55	18.58	18.50	18.55	247,100	+0.00(+0.00%)
Nov 25, 2003	18.58	18.61	18.53	18.55	251,300	-0.03(-0.16%)
Nov 24, 2003	18.57	18.57	18.53	18.58	382,700	-0.09(-0.48%)
Nov 21, 2003	18.63	18.66	18.60	18.67	272,600	+0.04(+0.21%)
Nov 20, 2003	18.61	18.62	18.51	18.63	530,100	+0.01(+0.05%)
Nov 19, 2003	18.65	18.66	18.57	18.62	277,700	-0.01(-0.05%)
Nov 18, 2003	18.65	18.68	18.59	18.63	292,300	+0.03(+0.16%)
Nov 17, 2003	18.61	18.66	18.59	18.60	271,500	-0.05(-0.27%)
Nov 14, 2003	18.61	18.72	18.57	18.65	268,800	+0.04(+0.21%)
Nov 13, 2003	18.60	18.65	18.60	18.61	262,200	+0.03(+0.16%)
Nov 12, 2003	18.50	18.68	18.50	18.58	264,500	+0.13(+0.70%)
Nov 11, 2003	18.60	18.61	18.36	18.45	281,100	-0.12(-0.65%)
Nov 10, 2003	18.69	18.79	18.56	18.57	195,000	-0.17(-0.91%)
Nov 07, 2003	18.80	18.85	18.74	18.74	249,000	-0.16(-0.85%)
Nov 06, 2003	18.83	18.91	18.76	18.90	198,500	+0.03(+0.16%)
Nov 05, 2003	18.90	18.88	18.72	18.87	251,000	+0.10(+0.53%)
Nov 04, 2003	18.90	18.93	18.74	18.77	297,209	-0.03(-0.16%)
Nov 03, 2003	18.76	18.84	18.75	18.80	253,597	+0.02(+0.11%)
Oct 31, 2003	18.74	18.78	18.70	18.78	210,000	+0.11(+0.59%)
Oct 30, 2003	18.67	18.70	18.59	18.67	270,400	+0.01(+0.05%)
Oct 29, 2003	18.65	18.75	18.61	18.66	223,200	+0.03(+0.16%)
Oct 28, 2003	18.57	18.69	18.56	18.63	299,700	+0.05(+0.27%)
Oct 27, 2003	18.65	18.70	18.56	18.58	275,500	-0.14(-0.75%)
Oct 24, 2003	18.62	18.76	18.60	18.72	186,100	+0.07(+0.38%)
Oct 23, 2003	18.60	18.67	18.51	18.65	213,400	+0.05(+0.27%)
Oct 22, 2003	18.62	18.71	18.51	18.60	217,300	-0.02(-0.11%)
Oct 21, 2003	18.75	18.75	18.41	18.62	235,400	-0.13(-0.69%)
Oct 20, 2003	18.48	18.68	18.43	18.75	318,100	+0.25(+1.35%)
Oct 17, 2003	18.43	18.50	18.38	18.50	162,100	+0.08(+0.43%)
Oct 16, 2003	18.40	18.40	18.35	18.42	227,500	-0.03(-0.16%)
Oct 15, 2003	18.47	18.49	18.30	18.45	326,100	+0.00(+0.00%)
Oct 14, 2003	18.57	18.62	18.38	18.45	210,400	-0.13(-0.70%)
Oct 13, 2003	18.69	18.69	18.51	18.58	186,000	-0.04(-0.21%)
Oct 10, 2003	18.55	18.65	18.55	18.62	164,500	+0.07(+0.38%)
Oct 09, 2003	18.60	18.61	18.48	18.55	264,600	-0.10(-0.54%)
Oct 08, 2003	18.56	18.64	18.44	18.65	268,000	+0.05(+0.27%)
Oct 07, 2003	18.55	18.68	18.50	18.60	262,700	+0.15(+0.81%)
Oct 06, 2003	18.45	18.47	18.45	18.45	183,900	+0.00(+0.00%)
Oct 03, 2003	18.55	18.60	18.38	18.45	191,800	-0.20(-1.07%)
Oct 02, 2003	18.61	18.69	18.55	18.65	326,600	+0.03(+0.16%)
Oct 01, 2003	18.45	18.62	18.41	18.62	234,100	+0.07(+0.38%)
Sep 30, 2003	18.34	18.55	18.34	18.55	239,400	+0.25(+1.37%)
Sep 29, 2003	18.32	18.34	18.19	18.30	241,200	+0.05(+0.27%)
Sep 26, 2003	18.06	18.25	18.06	18.25	192,900	+0.25(+1.39%)
Sep 25, 2003	18.15	18.17	17.98	18.00	409,400	-0.13(-0.72%)
Sep 24, 2003	18.32	18.34	18.16	18.13	308,500	-0.13(-0.71%)
Sep 23, 2003	18.32	18.39	18.22	18.26	299,800	-0.06(-0.33%)
Sep 22, 2003	18.45	18.46	18.26	18.32	290,500	-0.19(-1.03%)
Sep 19, 2003	18.40	18.57	18.40	18.51	343,600	+0.13(+0.71%)
Sep 18, 2003	18.60	18.60	18.32	18.38	284,900	-0.12(-0.65%)
Sep 17, 2003	18.40	18.55	18.36	18.50	245,500	+0.05(+0.27%)
Sep 16, 2003	18.43	18.53	18.36	18.45	210,200	-0.07(-0.38%)
Sep 15, 2003	18.53	18.58	18.35	18.52	206,000	+0.11(+0.60%)
Sep 12, 2003	18.50	18.61	18.30	18.41	222,600	-0.09(-0.49%)
Sep 11, 2003	18.45	18.60	18.37	18.50	204,600	+0.17(+0.93%)
Sep 10, 2003	18.42	18.64	18.31	18.33	274,200	-0.26(-1.40%)
Sep 09, 2003	18.29	18.63	18.29	18.59	192,900	+0.08(+0.43%)
Sep 08, 2003	18.33	18.60	18.32	18.51	211,400	+0.16(+0.87%)
Sep 05, 2003	18.35	18.49	18.31	18.35	242,100	+0.00(+0.00%)
Sep 04, 2003	18.22	18.49	18.16	18.35	205,100	+0.20(+1.10%)
Sep 03, 2003	18.29	18.37	18.02	18.15	295,500	-0.14(-0.77%)

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.