Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.05	20.09	19.99	20.00	71,999	-0.10(-0.49%)
Nov 26, 2003	20.06	20.10	19.78	20.10	254,929	+0.08(+0.38%)
Nov 25, 2003	19.76	20.10	19.71	20.02	366,798	+0.26(+1.32%)
Nov 24, 2003	19.23	19.76	19.23	19.76	433,169	+0.58(+3.05%)
Nov 21, 2003	19.20	19.21	18.99	19.17	231,711	-0.03(-0.16%)
Nov 20, 2003	19.14	19.50	19.06	19.20	330,916	-0.04(-0.22%)
Nov 19, 2003	19.31	19.46	19.18	19.25	791,290	-0.02(-0.11%)
Nov 18, 2003	19.40	19.50	19.20	19.27	413,469	-0.03(-0.13%)
Nov 17, 2003	19.14	19.47	19.14	19.29	360,700	-0.39(-1.97%)
Nov 14, 2003	19.99	20.04	19.66	19.68	243,906	-0.31(-1.54%)
Nov 13, 2003	19.98	20.14	19.81	19.99	247,424	-0.05(-0.25%)
Nov 12, 2003	19.74	20.04	19.60	20.04	380,400	+0.30(+1.51%)
Nov 11, 2003	19.29	19.83	19.04	19.74	412,061	+0.45(+2.32%)
Nov 10, 2003	19.61	19.61	19.22	19.29	510,093	-0.32(-1.63%)
Nov 07, 2003	19.81	19.81	19.65	19.61	320,596	-0.16(-0.82%)
Nov 06, 2003	19.69	19.79	19.43	19.78	260,792	+0.05(+0.26%)
Nov 05, 2003	19.84	20.02	19.70	19.72	324,818	-0.05(-0.26%)
Nov 04, 2003	19.84	20.02	19.70	19.78	606,500	-0.08(-0.41%)
Nov 03, 2003	19.55	19.72	19.49	19.86	591,767	+0.32(+1.61%)
Oct 31, 2003	19.72	19.78	19.55	19.54	606,249	-0.06(-0.28%)
Oct 30, 2003	19.17	19.90	19.17	19.60	496,022	+0.73(+3.86%)
Oct 29, 2003	18.42	18.97	18.35	18.87	419,566	+0.66(+3.61%)
Oct 28, 2003	18.02	18.29	17.56	18.21	625,246	+0.52(+2.94%)
Oct 27, 2003	17.35	17.78	17.33	17.69	228,897	+0.42(+2.44%)
Oct 24, 2003	17.49	17.49	17.12	17.27	314,030	-0.23(-1.29%)
Oct 23, 2003	17.37	17.65	17.27	17.49	379,931	+0.13(+0.74%)
Oct 22, 2003	17.80	17.80	17.33	17.37	368,909	-0.47(-2.65%)
Oct 21, 2003	17.99	18.03	17.80	17.84	528,621	-0.20(-1.09%)
Oct 20, 2003	17.93	18.10	17.90	18.04	322,707	+0.10(+0.55%)
Oct 17, 2003	18.42	18.42	17.94	17.94	225,848	-0.43(-2.32%)
Oct 16, 2003	18.51	18.47	18.30	18.36	276,975	-0.15(-0.81%)
Oct 15, 2003	18.42	18.74	18.36	18.51	466,237	+0.18(+1.00%)
Oct 14, 2003	18.02	18.35	18.02	18.33	197,705	+0.33(+1.85%)
Oct 13, 2003	17.89	18.07	17.87	18.00	248,597	+0.29(+1.66%)
Oct 10, 2003	17.82	17.87	17.57	17.70	227,255	-0.11(-0.60%)
Oct 09, 2003	17.53	18.06	17.52	17.81	197,236	+0.36(+2.05%)
Oct 08, 2003	17.59	17.60	17.41	17.45	194,891	-0.16(-0.92%)
Oct 07, 2003	17.20	17.61	16.95	17.61	440,674	+0.41(+2.38%)
Oct 06, 2003	17.40	17.47	17.03	17.20	309,105	-0.20(-1.18%)
Oct 03, 2003	17.23	17.47	17.23	17.41	212,714	+0.38(+2.20%)
Oct 02, 2003	16.99	17.07	16.96	17.03	216,701	-0.01(-0.08%)
Oct 01, 2003	16.86	17.05	16.74	17.05	542,223	+0.16(+0.93%)
Sep 30, 2003	16.78	17.03	16.78	16.89	332,088	+0.20(+1.17%)
Sep 29, 2003	16.79	16.79	16.59	16.69	309,808	-0.09(-0.56%)
Sep 26, 2003	16.99	16.97	16.77	16.79	261,730	-0.20(-1.20%)
Sep 25, 2003	17.52	17.52	16.89	16.99	792,462	-0.59(-3.35%)
Sep 24, 2003	17.70	17.76	17.55	17.58	523,227	-0.03(-0.17%)
Sep 23, 2003	17.38	17.66	17.28	17.61	300,427	+0.31(+1.77%)
Sep 22, 2003	17.60	17.60	17.26	17.30	372,661	-0.34(-1.91%)
Sep 19, 2003	17.62	17.74	17.58	17.64	393,299	+0.02(+0.12%)
Sep 18, 2003	17.27	17.62	17.22	17.62	307,228	+0.35(+2.02%)
Sep 17, 2003	17.38	17.38	16.99	17.27	299,958	-0.22(-1.27%)
Sep 16, 2003	16.91	17.51	16.91	17.49	332,792	+0.65(+3.85%)
Sep 15, 2003	16.95	16.95	16.72	16.84	459,670	-0.02(-0.13%)
Sep 12, 2003	17.03	17.03	16.71	16.86	235,463	-0.19(-1.13%)
Sep 11, 2003	16.68	17.20	16.68	17.06	409,716	+0.46(+2.80%)
Sep 10, 2003	17.03	17.03	16.54	16.59	306,525	-0.46(-2.73%)
Sep 09, 2003	17.32	17.33	16.92	17.06	459,670	-0.22(-1.28%)
Sep 08, 2003	16.93	17.41	16.81	17.28	653,154	+0.43(+2.58%)
Sep 05, 2003	17.14	17.18	16.74	16.84	392,361	-0.26(-1.50%)
Sep 04, 2003	16.92	17.13	16.80	17.10	389,782	+0.17(+1.03%)
Sep 03, 2003	17.04	17.24	16.88	16.92	505,872	-0.05(-0.28%)

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.