Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.54	17.18	16.54	17.10	128,553	+0.47(+2.82%)
Nov 26, 2003	16.61	16.79	16.38	16.64	135,570	+0.14(+0.82%)
Nov 25, 2003	15.91	16.59	15.80	16.50	252,244	+0.58(+3.66%)
Nov 24, 2003	15.65	15.92	15.27	15.92	243,570	+0.38(+2.47%)
Nov 21, 2003	15.35	15.66	15.35	15.53	129,878	+0.09(+0.60%)
Nov 20, 2003	15.14	15.65	14.99	15.44	201,478	+0.32(+2.12%)
Nov 19, 2003	14.62	15.29	14.62	15.12	143,372	+0.39(+2.66%)
Nov 18, 2003	15.33	15.40	14.66	14.73	225,160	-0.41(-2.68%)
Nov 17, 2003	14.43	15.29	14.34	15.13	334,599	+0.70(+4.83%)
Nov 14, 2003	14.51	14.58	14.20	14.44	118,949	-0.08(-0.54%)
Nov 13, 2003	14.25	14.79	13.89	14.52	136,375	+0.26(+1.80%)
Nov 12, 2003	14.22	14.26	14.09	14.26	112,967	+0.06(+0.45%)
Nov 11, 2003	14.42	14.49	14.12	14.20	153,153	-0.26(-1.77%)
Nov 10, 2003	14.27	14.59	14.27	14.45	109,286	+0.19(+1.30%)
Nov 07, 2003	14.56	14.69	14.23	14.27	198,923	-0.14(-0.94%)
Nov 06, 2003	14.52	14.56	14.22	14.40	100,116	+0.08(+0.55%)
Nov 05, 2003	14.62	14.62	14.22	14.32	127,863	-0.23(-1.56%)
Nov 04, 2003	14.69	14.81	14.32	14.55	124,549	-0.04(-0.29%)
Nov 03, 2003	14.20	14.51	13.87	14.59	126,644	+0.55(+3.90%)
Oct 31, 2003	14.17	14.24	14.01	14.05	85,854	-0.06(-0.40%)
Oct 30, 2003	14.22	14.20	14.02	14.10	145,842	-0.11(-0.80%)
Oct 29, 2003	14.40	14.60	13.89	14.22	110,110	-0.14(-0.94%)
Oct 28, 2003	13.83	14.35	13.73	14.35	87,380	+0.60(+4.34%)
Oct 27, 2003	13.76	14.22	13.71	13.75	130,623	+0.06(+0.47%)
Oct 24, 2003	13.78	13.80	13.68	13.69	100,111	-0.11(-0.77%)
Oct 23, 2003	13.72	13.99	13.62	13.80	65,100	+0.07(+0.52%)
Oct 22, 2003	14.02	14.05	13.70	13.73	142,856	-0.31(-2.23%)
Oct 21, 2003	13.98	14.14	13.98	14.04	21,992	+0.00(+0.00%)
Oct 20, 2003	14.02	14.22	13.92	14.04	116,457	-0.05(-0.35%)
Oct 17, 2003	14.21	14.26	13.85	14.09	170,942	-0.11(-0.75%)
Oct 16, 2003	14.29	14.32	14.16	14.20	65,197	-0.09(-0.65%)
Oct 15, 2003	13.91	14.45	13.85	14.29	345,016	+0.30(+2.14%)
Oct 14, 2003	13.78	13.99	13.66	13.99	58,351	+0.25(+1.81%)
Oct 13, 2003	13.21	13.97	13.21	13.74	49,059	+0.41(+3.04%)
Oct 10, 2003	13.10	13.40	13.10	13.34	26,958	+0.16(+1.19%)
Oct 09, 2003	13.19	13.52	13.01	13.18	163,463	+0.08(+0.60%)
Oct 08, 2003	13.21	13.34	13.04	13.10	331,189	-0.03(-0.22%)
Oct 07, 2003	13.26	13.34	13.12	13.13	339,923	-0.23(-1.70%)
Oct 06, 2003	13.33	13.42	13.24	13.36	106,910	+0.16(+1.19%)
Oct 03, 2003	12.94	13.48	12.81	13.20	240,107	+0.34(+2.65%)
Oct 02, 2003	12.57	13.06	12.52	12.86	82,139	+0.41(+3.31%)
Oct 01, 2003	12.19	12.48	12.07	12.45	175,671	+0.36(+2.94%)
Sep 30, 2003	11.92	12.62	11.92	12.09	190,773	-0.49(-3.90%)
Sep 29, 2003	12.64	12.79	12.39	12.58	160,408	-0.33(-2.53%)
Sep 26, 2003	12.89	13.16	12.64	12.91	146,344	-0.18(-1.36%)
Sep 25, 2003	13.27	13.27	12.79	13.09	193,040	-0.22(-1.66%)
Sep 24, 2003	13.65	13.70	13.49	13.31	198,182	-0.34(-2.50%)
Sep 23, 2003	13.73	13.95	13.61	13.65	33,260	-0.07(-0.52%)
Sep 22, 2003	13.74	13.81	13.46	13.72	59,033	-0.16(-1.18%)
Sep 19, 2003	13.60	14.05	13.60	13.88	76,719	+0.00(+0.00%)
Sep 18, 2003	13.39	14.08	13.39	13.88	79,335	+0.27(+1.99%)
Sep 17, 2003	13.26	13.65	13.16	13.61	68,315	+0.38(+2.85%)
Sep 16, 2003	13.42	13.51	13.19	13.24	63,226	-0.10(-0.75%)
Sep 15, 2003	13.47	13.51	13.33	13.34	83,942	-0.04(-0.27%)
Sep 12, 2003	13.32	13.51	13.26	13.37	52,446	+0.06(+0.43%)
Sep 11, 2003	13.14	13.44	13.11	13.31	211,191	+0.09(+0.64%)
Sep 10, 2003	13.80	13.80	13.16	13.23	236,359	-0.56(-4.07%)
Sep 09, 2003	13.50	13.96	13.46	13.79	50,618	+0.39(+2.92%)
Sep 08, 2003	13.14	13.45	12.84	13.40	178,851	+0.33(+2.50%)
Sep 05, 2003	13.40	13.61	12.84	13.07	144,403	-0.51(-3.77%)
Sep 04, 2003	13.99	14.19	13.31	13.58	110,798	-0.54(-3.83%)
Sep 03, 2003	14.00	14.22	13.89	14.12	106,017	+0.12(+0.86%)

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.