Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.68	19.80	19.68	19.80	19,000	+0.00(+0.00%)
Nov 26, 2003	19.81	19.92	19.64	19.80	55,200	+0.11(+0.56%)
Nov 25, 2003	19.65	19.80	19.65	19.69	34,200	+0.11(+0.56%)
Nov 24, 2003	19.65	19.65	19.45	19.58	123,300	+0.32(+1.66%)
Nov 21, 2003	19.03	19.38	19.22	19.26	62,900	+0.23(+1.21%)
Nov 20, 2003	19.02	19.27	19.02	19.03	25,100	-0.25(-1.30%)
Nov 19, 2003	19.30	19.30	19.03	19.28	33,300	-0.05(-0.26%)
Nov 18, 2003	19.56	19.60	19.21	19.33	44,200	-0.08(-0.41%)
Nov 17, 2003	19.52	19.52	19.31	19.41	192,300	-0.07(-0.36%)
Nov 14, 2003	19.55	19.61	19.38	19.48	225,900	+0.08(+0.41%)
Nov 13, 2003	19.65	19.65	19.39	19.40	30,300	-0.22(-1.12%)
Nov 12, 2003	19.43	19.66	19.43	19.62	79,500	+0.11(+0.56%)
Nov 11, 2003	19.48	19.56	19.42	19.51	25,400	-0.15(-0.76%)
Nov 10, 2003	19.40	19.67	19.40	19.66	52,200	+0.18(+0.92%)
Nov 07, 2003	19.67	19.62	19.48	19.48	28,700	-0.19(-0.97%)
Nov 06, 2003	19.62	19.79	19.40	19.67	40,900	-0.18(-0.91%)
Nov 05, 2003	20.00	19.85	19.57	19.85	152,900	+0.00(+0.00%)
Nov 04, 2003	20.00	20.00	19.84	19.85	42,600	-0.23(-1.15%)
Nov 03, 2003	20.15	20.23	20.02	20.08	102,325	-0.02(-0.10%)
Oct 31, 2003	20.10	20.15	19.91	20.10	982,700	+0.14(+0.70%)
Oct 30, 2003	19.95	20.00	19.87	19.96	116,400	+0.04(+0.20%)
Oct 29, 2003	19.76	19.92	19.75	19.92	32,800	+0.04(+0.20%)
Oct 28, 2003	19.75	19.85	19.67	19.88	65,500	+0.27(+1.38%)
Oct 27, 2003	19.50	19.78	19.50	19.61	63,600	+0.11(+0.56%)
Oct 24, 2003	19.41	19.54	19.32	19.50	208,900	-0.02(-0.10%)
Oct 23, 2003	19.37	19.53	19.32	19.52	48,100	+0.02(+0.10%)
Oct 22, 2003	19.35	19.75	19.35	19.50	69,600	-0.09(-0.46%)
Oct 21, 2003	19.64	19.64	19.31	19.59	98,200	-0.16(-0.81%)
Oct 20, 2003	19.39	19.75	19.39	19.75	19,900	+0.26(+1.33%)
Oct 17, 2003	19.50	19.59	19.42	19.49	198,700	-0.10(-0.51%)
Oct 16, 2003	19.36	19.62	19.36	19.59	60,400	+0.24(+1.24%)
Oct 15, 2003	19.54	19.54	19.16	19.35	58,600	+0.22(+1.15%)
Oct 14, 2003	19.08	19.27	19.05	19.13	64,900	-0.07(-0.36%)
Oct 13, 2003	19.62	19.62	19.20	19.20	174,800	-0.20(-1.03%)
Oct 10, 2003	19.49	19.49	19.39	19.40	76,900	-0.10(-0.51%)
Oct 09, 2003	19.67	19.70	19.35	19.50	209,700	+0.03(+0.15%)
Oct 08, 2003	19.56	19.57	19.36	19.47	690,900	-0.17(-0.87%)
Oct 07, 2003	19.63	19.71	19.63	19.64	29,600	-0.03(-0.15%)
Oct 06, 2003	19.50	19.70	19.46	19.67	80,200	+0.07(+0.36%)
Oct 03, 2003	19.68	19.74	19.68	19.60	49,800	+0.35(+1.82%)
Oct 02, 2003	19.19	19.36	19.12	19.25	33,000	-0.05(-0.26%)
Oct 01, 2003	19.05	19.30	19.00	19.30	92,400	+0.23(+1.21%)
Sep 30, 2003	19.00	19.10	18.80	19.07	95,900	+0.02(+0.10%)
Sep 29, 2003	18.98	19.00	18.94	19.05	38,400	+0.03(+0.16%)
Sep 26, 2003	19.01	19.19	18.90	19.02	91,300	-0.14(-0.73%)
Sep 25, 2003	19.00	19.28	19.00	19.16	33,600	+0.10(+0.52%)
Sep 24, 2003	19.50	19.50	19.24	19.06	63,500	-0.44(-2.26%)
Sep 23, 2003	19.68	19.74	19.40	19.50	47,400	-0.54(-2.69%)
Sep 22, 2003	19.82	20.04	19.73	20.04	41,600	+0.04(+0.20%)
Sep 19, 2003	20.21	20.22	20.00	20.00	60,000	-0.24(-1.19%)
Sep 18, 2003	20.14	20.24	20.00	20.24	40,900	+0.36(+1.81%)
Sep 17, 2003	20.03	20.03	19.85	19.88	39,200	-0.09(-0.45%)
Sep 16, 2003	19.63	19.97	19.64	19.97	28,400	+0.34(+1.73%)
Sep 15, 2003	20.00	20.02	19.62	19.63	37,100	-0.17(-0.86%)
Sep 12, 2003	19.85	19.95	19.62	19.80	23,000	-0.19(-0.95%)
Sep 11, 2003	20.00	20.14	19.90	19.99	16,200	+0.09(+0.45%)
Sep 10, 2003	19.98	20.15	19.81	19.90	24,300	+0.00(+0.00%)
Sep 09, 2003	20.18	20.18	19.86	19.90	82,800	-0.28(-1.39%)
Sep 08, 2003	20.25	20.27	20.03	20.18	61,800	+0.08(+0.40%)
Sep 05, 2003	20.18	20.34	20.03	20.10	34,900	-0.07(-0.35%)
Sep 04, 2003	20.11	20.34	20.02	20.17	137,400	+0.01(+0.05%)
Sep 03, 2003	19.93	20.17	19.84	20.16	299,000	+0.23(+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.