Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.53	15.74	15.48	15.56	67,384	+0.03(+0.18%)
Nov 26, 2003	15.58	15.62	15.29	15.53	236,739	+0.00(+0.00%)
Nov 25, 2003	15.74	15.74	15.52	15.53	286,568	-0.26(-1.63%)
Nov 24, 2003	15.34	15.79	15.22	15.79	543,701	+0.68(+4.53%)
Nov 21, 2003	15.20	15.20	14.99	15.11	288,355	-0.10(-0.63%)
Nov 20, 2003	15.22	15.30	15.10	15.20	248,828	-0.07(-0.44%)
Nov 19, 2003	15.32	15.37	15.12	15.27	307,592	+0.10(+0.63%)
Nov 18, 2003	15.55	15.60	15.14	15.17	280,996	-0.29(-1.85%)
Nov 17, 2003	15.32	15.53	15.32	15.46	389,274	-0.27(-1.69%)
Nov 14, 2003	15.67	15.75	15.55	15.72	401,363	-0.01(-0.06%)
Nov 13, 2003	15.52	15.78	15.52	15.73	321,889	+0.16(+1.04%)
Nov 12, 2003	15.09	15.62	15.09	15.57	261,758	+0.47(+3.09%)
Nov 11, 2003	15.36	15.47	15.03	15.11	334,504	-0.23(-1.49%)
Nov 10, 2003	15.66	15.66	15.22	15.33	448,669	-0.32(-2.07%)
Nov 07, 2003	15.64	15.64	15.43	15.66	499,759	+0.15(+0.98%)
Nov 06, 2003	14.70	15.51	14.70	15.51	776,025	+0.81(+5.50%)
Nov 05, 2003	14.64	14.74	14.60	14.70	675,316	+0.13(+0.91%)
Nov 04, 2003	14.61	14.73	14.56	14.56	293,277	-0.20(-1.35%)
Nov 03, 2003	14.52	14.77	14.46	14.76	401,242	+0.25(+1.70%)
Oct 31, 2003	14.66	14.70	14.52	14.52	262,179	-0.14(-0.97%)
Oct 30, 2003	14.73	14.73	14.56	14.66	284,465	-0.10(-0.71%)
Oct 29, 2003	14.71	14.82	14.66	14.76	306,226	-0.09(-0.58%)
Oct 28, 2003	14.87	14.87	14.41	14.85	486,829	-0.01(-0.06%)
Oct 27, 2003	14.70	14.89	14.70	14.86	349,747	+0.26(+1.76%)
Oct 24, 2003	14.60	14.67	14.47	14.60	336,081	-0.06(-0.39%)
Oct 23, 2003	14.49	14.67	14.48	14.66	866,432	+0.10(+0.65%)
Oct 22, 2003	14.55	14.80	14.30	14.56	647,038	+0.01(+0.07%)
Oct 21, 2003	14.65	14.76	14.55	14.55	919,204	-0.10(-0.65%)
Oct 20, 2003	14.95	14.95	14.57	14.65	6,310,700	+0.14(+0.98%)
Oct 17, 2003	14.40	14.70	14.23	14.51	951,792	+0.10(+0.73%)
Oct 16, 2003	14.24	14.44	14.24	14.40	662,912	+0.26(+1.82%)
Oct 15, 2003	14.24	14.35	13.95	14.15	1,769,237	+0.57(+4.20%)
Oct 14, 2003	13.37	13.59	13.33	13.57	592,899	+0.09(+0.63%)
Oct 13, 2003	13.60	13.66	13.27	13.49	482,414	-0.11(-0.84%)
Oct 10, 2003	13.70	13.70	13.51	13.60	680,783	+0.22(+1.63%)
Oct 09, 2003	13.24	13.54	13.18	13.38	567,880	+0.24(+1.81%)
Oct 08, 2003	13.00	13.20	13.03	13.15	541,704	+0.14(+1.10%)
Oct 07, 2003	12.79	13.00	12.48	13.00	1,415,179	+0.10(+0.74%)
Oct 06, 2003	13.32	13.79	12.84	12.91	2,124,346	-1.51(-10.49%)
Oct 03, 2003	14.65	14.79	14.41	14.42	503,754	-0.14(-0.98%)
Oct 02, 2003	14.57	14.63	14.50	14.56	455,922	-0.21(-1.42%)
Oct 01, 2003	14.61	14.85	14.59	14.77	154,637	+0.26(+1.77%)
Sep 30, 2003	14.36	14.60	14.36	14.52	356,055	+0.17(+1.19%)
Sep 29, 2003	14.71	14.76	14.28	14.35	258,184	-0.22(-1.50%)
Sep 26, 2003	14.72	14.81	14.56	14.56	251,982	-0.13(-0.91%)
Sep 25, 2003	15.19	15.19	14.70	14.70	253,454	-0.51(-3.38%)
Sep 24, 2003	15.58	15.58	15.20	15.21	228,434	-0.30(-1.96%)
Sep 23, 2003	15.43	15.57	15.27	15.52	255,766	+0.20(+1.30%)
Sep 22, 2003	15.60	15.60	15.27	15.32	257,238	-0.43(-2.72%)
Sep 19, 2003	15.74	15.74	15.42	15.74	289,826	+0.01(+0.06%)
Sep 18, 2003	15.32	15.70	15.32	15.73	404,307	+0.49(+3.18%)
Sep 17, 2003	15.55	15.55	15.19	15.25	235,582	-0.16(-1.05%)
Sep 16, 2003	15.37	15.41	15.23	15.41	157,160	+0.04(+0.25%)
Sep 15, 2003	15.52	15.56	15.32	15.37	268,486	-0.14(-0.92%)
Sep 12, 2003	15.08	15.92	14.98	15.52	745,329	+0.48(+3.16%)
Sep 11, 2003	14.68	15.04	14.66	15.04	174,716	+0.46(+3.13%)
Sep 10, 2003	15.00	15.00	14.58	14.58	234,636	-0.42(-2.79%)
Sep 09, 2003	15.28	15.28	14.89	15.00	358,052	-0.27(-1.74%)
Sep 08, 2003	15.17	15.37	15.17	15.27	407,040	+0.11(+0.75%)
Sep 05, 2003	14.74	15.22	14.73	15.15	373,821	+0.41(+2.77%)
Sep 04, 2003	14.60	14.74	14.51	14.74	194,899	+0.19(+1.31%)
Sep 03, 2003	14.74	14.78	14.52	14.55	592,689	-0.10(-0.65%)

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.