Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.67	15.86	15.51	15.51	19,683	-0.27(-1.70%)
Nov 26, 2003	15.93	16.10	15.73	15.78	24,009	-0.16(-0.98%)
Nov 25, 2003	15.87	15.99	15.77	15.94	30,530	+0.08(+0.49%)
Nov 24, 2003	15.23	15.86	15.23	15.86	45,180	+0.55(+3.57%)
Nov 21, 2003	14.89	15.31	14.91	15.31	39,230	+0.42(+2.85%)
Nov 20, 2003	15.16	15.30	14.76	14.89	35,983	-0.38(-2.49%)
Nov 19, 2003	14.53	15.27	14.49	15.27	43,957	+0.58(+3.95%)
Nov 18, 2003	14.66	15.08	14.61	14.69	29,909	-0.27(-1.83%)
Nov 17, 2003	14.80	14.98	14.52	14.96	60,701	+0.08(+0.53%)
Nov 14, 2003	15.16	15.16	14.85	14.88	28,079	-0.19(-1.26%)
Nov 13, 2003	15.36	15.41	14.96	15.07	20,993	-0.25(-1.60%)
Nov 12, 2003	15.08	15.33	15.06	15.32	30,930	+0.52(+3.51%)
Nov 11, 2003	14.80	15.03	14.61	14.80	14,226	+0.00(+0.00%)
Nov 10, 2003	15.25	15.35	14.80	14.80	42,247	-0.39(-2.57%)
Nov 07, 2003	15.42	15.51	14.92	15.19	51,420	-0.19(-1.23%)
Nov 06, 2003	15.23	15.42	15.06	15.38	33,770	+0.22(+1.47%)
Nov 05, 2003	14.93	15.25	14.92	15.16	33,856	+0.19(+1.27%)
Nov 04, 2003	14.66	15.03	14.61	14.97	13,172	+0.08(+0.56%)
Nov 03, 2003	14.80	15.08	14.69	14.88	42,963	+0.06(+0.38%)
Oct 31, 2003	15.27	15.27	14.83	14.83	30,083	-0.34(-2.25%)
Oct 30, 2003	15.08	15.20	15.04	15.17	55,048	+0.09(+0.59%)
Oct 29, 2003	14.44	15.08	14.44	15.08	90,153	+0.28(+1.89%)
Oct 28, 2003	14.38	14.80	14.36	14.80	68,400	+0.34(+2.36%)
Oct 27, 2003	14.03	14.46	13.99	14.46	80,759	+0.42(+3.02%)
Oct 24, 2003	13.72	14.15	13.55	14.03	76,461	+0.40(+2.95%)
Oct 23, 2003	13.58	13.81	13.58	13.63	95,442	+0.05(+0.37%)
Oct 22, 2003	13.96	14.02	13.58	13.58	82,908	-0.34(-2.45%)
Oct 21, 2003	13.70	13.95	13.66	13.92	23,101	+0.16(+1.18%)
Oct 20, 2003	13.73	13.88	13.58	13.76	12,523	+0.12(+0.90%)
Oct 17, 2003	13.82	14.04	13.64	13.64	33,127	-0.03(-0.25%)
Oct 16, 2003	13.68	13.85	13.64	13.67	15,988	-0.01(-0.08%)
Oct 15, 2003	13.26	13.81	13.25	13.68	46,915	-0.15(-1.05%)
Oct 14, 2003	13.60	14.01	13.53	13.83	45,993	-0.02(-0.12%)
Oct 13, 2003	13.37	13.92	13.36	13.84	16,295	+0.34(+2.52%)
Oct 10, 2003	13.85	13.85	13.35	13.50	27,724	-0.35(-2.54%)
Oct 09, 2003	13.79	14.13	13.45	13.86	19,973	-0.02(-0.17%)
Oct 08, 2003	14.02	14.10	13.88	13.88	21,457	-0.24(-1.73%)
Oct 07, 2003	13.87	14.16	13.80	14.12	50,511	+0.17(+1.24%)
Oct 06, 2003	13.95	13.96	13.79	13.95	19,328	-0.01(-0.08%)
Oct 03, 2003	13.92	13.96	13.74	13.96	31,861	+0.22(+1.63%)
Oct 02, 2003	13.58	13.94	13.53	13.74	48,992	+0.17(+1.24%)
Oct 01, 2003	13.07	13.58	13.07	13.57	40,512	+0.45(+3.40%)
Sep 30, 2003	13.50	13.50	13.12	13.12	43,935	-0.23(-1.71%)
Sep 29, 2003	13.24	13.60	13.24	13.35	29,440	+0.01(+0.08%)
Sep 26, 2003	13.38	13.38	13.24	13.34	32,822	-0.07(-0.50%)
Sep 25, 2003	13.80	13.80	13.31	13.41	36,683	-0.25(-1.84%)
Sep 24, 2003	13.86	13.81	13.66	13.66	25,427	-0.20(-1.41%)
Sep 23, 2003	13.67	13.86	13.60	13.86	11,546	+0.17(+1.22%)
Sep 22, 2003	13.83	14.10	13.65	13.69	24,476	-0.41(-2.93%)
Sep 19, 2003	14.11	14.11	13.77	14.10	33,127	+0.00(+0.00%)
Sep 18, 2003	13.79	14.10	13.63	14.10	13,079	+0.31(+2.27%)
Sep 17, 2003	13.74	14.02	13.63	13.79	33,310	-0.10(-0.68%)
Sep 16, 2003	13.54	13.96	13.44	13.88	26,616	+0.37(+2.73%)
Sep 15, 2003	13.79	13.96	13.40	13.51	38,320	-0.34(-2.42%)
Sep 12, 2003	13.40	13.85	13.36	13.85	27,576	+0.33(+2.44%)
Sep 11, 2003	13.43	13.61	13.40	13.52	105,291	+0.01(+0.04%)
Sep 10, 2003	13.65	13.78	13.51	13.51	19,876	-0.35(-2.54%)
Sep 09, 2003	14.13	14.13	13.72	13.87	25,427	-0.26(-1.82%)
Sep 08, 2003	13.89	14.12	13.82	14.12	38,678	+0.34(+2.43%)
Sep 05, 2003	13.96	13.95	13.79	13.79	10,206	-0.17(-1.24%)
Sep 04, 2003	13.96	13.96	13.89	13.96	66,791	+0.01(+0.04%)
Sep 03, 2003	13.96	14.07	13.61	13.96	64,822	-0.01(-0.04%)

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.