Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.55	15.76	15.49	15.58	67,313	+0.03(+0.18%)
Nov 26, 2003	15.60	15.64	15.30	15.55	236,491	+0.00(+0.00%)
Nov 25, 2003	15.76	15.76	15.54	15.55	286,267	-0.26(-1.63%)
Nov 24, 2003	15.36	15.81	15.24	15.81	543,131	+0.69(+4.53%)
Nov 21, 2003	15.22	15.22	15.01	15.12	288,053	-0.10(-0.63%)
Nov 20, 2003	15.24	15.31	15.11	15.22	248,567	-0.07(-0.44%)
Nov 19, 2003	15.33	15.39	15.14	15.28	307,270	+0.10(+0.63%)
Nov 18, 2003	15.57	15.62	15.16	15.19	280,702	-0.29(-1.85%)
Nov 17, 2003	15.34	15.55	15.33	15.47	388,866	-0.27(-1.69%)
Nov 14, 2003	15.68	15.77	15.57	15.74	400,942	-0.01(-0.06%)
Nov 13, 2003	15.54	15.80	15.53	15.75	321,552	+0.16(+1.04%)
Nov 12, 2003	15.10	15.64	15.10	15.59	261,484	+0.47(+3.09%)
Nov 11, 2003	15.38	15.48	15.05	15.12	334,154	-0.23(-1.49%)
Nov 10, 2003	15.67	15.67	15.24	15.35	448,199	-0.32(-2.07%)
Nov 07, 2003	15.66	15.66	15.45	15.67	499,235	+0.15(+0.98%)
Nov 06, 2003	14.71	15.52	14.71	15.52	775,212	+0.81(+5.50%)
Nov 05, 2003	14.66	14.76	14.62	14.71	674,609	+0.13(+0.91%)
Nov 04, 2003	14.63	14.74	14.58	14.58	292,969	-0.20(-1.35%)
Nov 03, 2003	14.53	14.79	14.47	14.78	400,822	+0.25(+1.70%)
Oct 31, 2003	14.67	14.71	14.53	14.53	261,904	-0.14(-0.97%)
Oct 30, 2003	14.74	14.75	14.58	14.67	284,167	-0.10(-0.71%)
Oct 29, 2003	14.72	14.84	14.67	14.78	305,905	-0.09(-0.58%)
Oct 28, 2003	14.88	14.88	14.43	14.86	486,319	-0.01(-0.06%)
Oct 27, 2003	14.71	14.90	14.71	14.87	349,381	+0.26(+1.76%)
Oct 24, 2003	14.62	14.68	14.48	14.62	335,729	-0.06(-0.39%)
Oct 23, 2003	14.50	14.68	14.49	14.67	865,524	+0.10(+0.65%)
Oct 22, 2003	14.57	14.82	14.31	14.58	646,360	+0.01(+0.07%)
Oct 21, 2003	14.66	14.78	14.57	14.57	918,241	-0.10(-0.65%)
Oct 20, 2003	14.97	14.97	14.59	14.66	6,304,087	+0.14(+0.98%)
Oct 17, 2003	14.42	14.71	14.25	14.52	950,795	+0.10(+0.73%)
Oct 16, 2003	14.26	14.46	14.26	14.42	662,217	+0.26(+1.82%)
Oct 15, 2003	14.26	14.37	13.96	14.16	1,767,383	+0.57(+4.20%)
Oct 14, 2003	13.38	13.61	13.34	13.59	592,278	+0.09(+0.63%)
Oct 13, 2003	13.62	13.67	13.28	13.50	481,908	-0.11(-0.84%)
Oct 10, 2003	13.71	13.71	13.52	13.62	680,069	+0.22(+1.63%)
Oct 09, 2003	13.26	13.55	13.20	13.40	567,284	+0.24(+1.81%)
Oct 08, 2003	13.02	13.22	13.05	13.16	541,136	+0.14(+1.10%)
Oct 07, 2003	12.81	13.02	12.49	13.02	1,413,696	+0.10(+0.74%)
Oct 06, 2003	13.33	13.81	12.86	12.92	2,122,120	-1.51(-10.49%)
Oct 03, 2003	14.66	14.81	14.43	14.44	503,226	-0.14(-0.98%)
Oct 02, 2003	14.59	14.65	14.51	14.58	455,445	-0.21(-1.42%)
Oct 01, 2003	14.63	14.86	14.61	14.79	154,475	+0.26(+1.77%)
Sep 30, 2003	14.38	14.62	14.38	14.53	355,681	+0.17(+1.19%)
Sep 29, 2003	14.72	14.78	14.29	14.36	257,914	-0.22(-1.50%)
Sep 26, 2003	14.73	14.83	14.58	14.58	251,718	-0.13(-0.91%)
Sep 25, 2003	15.21	15.21	14.71	14.71	253,188	-0.51(-3.38%)
Sep 24, 2003	15.60	15.60	15.22	15.23	228,195	-0.30(-1.96%)
Sep 23, 2003	15.45	15.59	15.28	15.53	255,498	+0.20(+1.30%)
Sep 22, 2003	15.62	15.62	15.28	15.33	256,968	-0.43(-2.72%)
Sep 19, 2003	15.76	15.76	15.44	15.76	289,523	+0.01(+0.06%)
Sep 18, 2003	15.33	15.71	15.33	15.75	403,883	+0.49(+3.18%)
Sep 17, 2003	15.57	15.57	15.21	15.26	235,336	-0.16(-1.05%)
Sep 16, 2003	15.39	15.43	15.25	15.43	156,995	+0.04(+0.25%)
Sep 15, 2003	15.54	15.58	15.33	15.39	268,205	-0.14(-0.92%)
Sep 12, 2003	15.09	15.94	15.00	15.53	744,548	+0.48(+3.16%)
Sep 11, 2003	14.69	15.06	14.67	15.06	174,533	+0.46(+3.13%)
Sep 10, 2003	15.02	15.02	14.60	14.60	234,390	-0.42(-2.79%)
Sep 09, 2003	15.29	15.29	14.90	15.02	357,677	-0.27(-1.74%)
Sep 08, 2003	15.19	15.39	15.19	15.28	406,613	+0.11(+0.75%)
Sep 05, 2003	14.76	15.24	14.75	15.17	373,429	+0.41(+2.77%)
Sep 04, 2003	14.62	14.76	14.52	14.76	194,695	+0.19(+1.31%)
Sep 03, 2003	14.76	14.80	14.53	14.57	592,068	-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.