Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.87	15.93	15.87	15.93	2,115	+0.29(+1.87%)
Nov 26, 2003	15.40	16.31	15.40	15.63	24,755	+0.29(+1.91%)
Nov 25, 2003	15.31	15.34	15.31	15.34	6,876	+0.31(+2.08%)
Nov 24, 2003	15.16	15.16	15.03	15.03	1,375	-0.09(-0.56%)
Nov 21, 2003	15.23	15.23	15.03	15.11	4,337	-0.03(-0.19%)
Nov 20, 2003	15.23	15.23	15.08	15.14	10,473	-0.62(-3.96%)
Nov 19, 2003	15.74	15.83	15.64	15.77	2,856	-0.21(-1.30%)
Nov 18, 2003	16.14	16.14	16.12	15.97	6,982	-0.24(-1.46%)
Nov 17, 2003	16.22	16.22	16.21	16.21	1,269	-0.22(-1.32%)
Nov 14, 2003	16.26	16.39	16.26	16.43	1,692	+0.22(+1.34%)
Nov 13, 2003	16.21	16.21	16.21	16.21	105	-0.01(-0.06%)
Nov 12, 2003	15.83	16.22	15.83	16.22	3,068	+0.50(+3.19%)
Nov 11, 2003	15.60	15.60	15.59	15.72	8,357	-0.43(-2.63%)
Nov 10, 2003	16.35	16.35	16.07	16.14	5,183	-0.35(-2.12%)
Nov 07, 2003	16.45	16.50	16.45	16.49	2,115	+0.14(+0.87%)
Nov 06, 2003	16.54	16.54	16.27	16.35	11,425	-0.37(-2.20%)
Nov 05, 2003	16.78	16.78	16.68	16.72	5,395	-0.06(-0.34%)
Nov 04, 2003	16.92	16.92	16.78	16.78	42,211	-0.48(-2.79%)
Nov 03, 2003	17.21	17.30	17.21	17.26	23,062	+1.00(+6.16%)
Oct 31, 2003	16.35	16.35	16.26	16.26	2,115	+0.26(+1.66%)
Oct 30, 2003	15.99	15.99	15.99	15.99	0	+0.00(+0.00%)
Oct 29, 2003	16.04	16.06	15.99	15.99	23,909	-0.12(-0.76%)
Oct 28, 2003	15.54	16.20	15.54	16.12	17,984	+0.66(+4.28%)
Oct 27, 2003	15.27	15.45	15.27	15.45	3,596	+0.24(+1.55%)
Oct 24, 2003	15.12	15.22	15.12	15.22	1,586	+0.11(+0.75%)
Oct 23, 2003	15.10	15.10	14.98	15.10	11,743	-0.76(-4.77%)
Oct 22, 2003	15.97	15.97	15.86	15.86	4,972	-0.25(-1.53%)
Oct 21, 2003	15.97	16.16	15.97	16.11	8,886	+0.13(+0.83%)
Oct 20, 2003	15.58	16.07	15.58	15.97	18,937	+0.55(+3.55%)
Oct 17, 2003	15.36	15.43	15.27	15.43	9,838	+0.21(+1.37%)
Oct 16, 2003	15.09	15.22	15.09	15.22	2,962	+0.15(+1.00%)
Oct 15, 2003	15.07	15.07	15.07	15.07	211	-0.15(-0.99%)
Oct 14, 2003	15.22	15.27	15.08	15.22	11,637	+0.00(+0.00%)
Oct 13, 2003	15.22	15.27	15.22	15.22	1,798	+0.03(+0.19%)
Oct 10, 2003	15.56	15.56	15.19	15.19	66,861	-0.43(-2.72%)
Oct 09, 2003	14.89	16.54	14.89	15.62	66,967	+1.43(+10.06%)
Oct 08, 2003	14.19	14.19	14.19	14.19	1,269	-0.09(-0.60%)
Oct 07, 2003	14.27	14.27	14.27	14.27	1,057	-0.04(-0.26%)
Oct 06, 2003	14.32	14.32	14.32	14.31	952	-0.01(-0.07%)
Oct 03, 2003	14.32	14.32	14.32	14.32	423	+0.05(+0.33%)
Oct 02, 2003	14.27	14.27	14.27	14.27	317	+0.05(+0.33%)
Oct 01, 2003	14.18	14.23	14.18	14.23	1,163	+0.08(+0.60%)
Sep 30, 2003	13.71	14.14	13.71	14.14	3,385	+0.43(+3.17%)
Sep 29, 2003	13.71	13.71	13.71	13.71	3,279	+0.00(+0.00%)
Sep 26, 2003	13.99	13.99	13.67	13.71	27,823	-0.72(-4.98%)
Sep 25, 2003	14.61	15.03	14.46	14.42	261,098	-0.18(-1.23%)
Sep 24, 2003	14.37	15.00	14.37	14.60	53,848	+0.43(+3.00%)
Sep 23, 2003	13.94	14.18	13.94	14.18	3,173	+0.43(+3.09%)
Sep 22, 2003	13.75	13.75	13.75	13.75	634	-0.05(-0.34%)
Sep 19, 2003	13.80	13.80	13.80	13.80	317	-0.06(-0.41%)
Sep 18, 2003	13.80	13.86	13.80	13.86	3,596	-0.27(-1.94%)
Sep 17, 2003	13.99	14.13	13.99	14.13	1,269	-0.05(-0.33%)
Sep 16, 2003	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Sep 15, 2003	14.11	14.18	14.11	14.18	634	+0.02(+0.13%)
Sep 12, 2003	14.18	14.23	14.16	14.16	1,375	+0.03(+0.20%)
Sep 11, 2003	13.94	14.18	13.89	14.13	3,173	+0.43(+3.17%)
Sep 10, 2003	13.61	13.71	13.56	13.70	3,173	-0.31(-2.23%)
Sep 09, 2003	14.18	14.18	14.01	14.01	5,924	-0.93(-6.20%)
Sep 08, 2003	15.12	15.12	14.84	14.93	2,327	-0.13(-0.88%)
Sep 05, 2003	15.12	15.17	15.07	15.07	2,115	-0.24(-1.54%)
Sep 04, 2003	15.16	15.30	15.08	15.30	2,433	-0.12(-0.80%)
Sep 03, 2003	15.41	15.45	15.31	15.43	2,539	+0.25(+1.62%)

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.