Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.80	15.81	15.28	15.28	3,250	-0.28(-1.83%)
Nov 26, 2003	15.83	15.88	15.06	15.56	6,260	+0.14(+0.90%)
Nov 25, 2003	15.74	15.83	15.42	15.42	5,702	-0.29(-1.85%)
Nov 24, 2003	15.38	15.83	15.14	15.71	18,677	+0.29(+1.89%)
Nov 21, 2003	15.51	15.51	14.94	15.42	4,996	+0.49(+3.27%)
Nov 20, 2003	15.46	15.89	14.92	14.93	6,958	-0.93(-5.84%)
Nov 19, 2003	15.14	15.89	14.87	15.86	10,483	+0.93(+6.20%)
Nov 18, 2003	15.52	15.63	14.87	14.93	11,468	-0.47(-3.02%)
Nov 17, 2003	15.48	15.83	15.13	15.40	9,315	-0.26(-1.64%)
Nov 14, 2003	15.89	16.01	15.46	15.66	18,375	-0.23(-1.47%)
Nov 13, 2003	15.47	16.00	15.46	15.89	4,982	-0.09(-0.55%)
Nov 12, 2003	15.44	15.98	15.44	15.98	5,276	+0.80(+5.25%)
Nov 11, 2003	15.32	15.47	15.17	15.18	3,779	-0.07(-0.46%)
Nov 10, 2003	15.44	15.44	15.21	15.25	6,013	-0.01(-0.04%)
Nov 07, 2003	15.48	15.71	15.26	15.26	5,013	-0.21(-1.36%)
Nov 06, 2003	15.28	15.46	14.94	15.46	16,045	+0.10(+0.68%)
Nov 05, 2003	15.32	15.63	15.17	15.36	11,750	-0.08(-0.49%)
Nov 04, 2003	15.28	15.69	15.28	15.44	25,728	+0.30(+2.00%)
Nov 03, 2003	14.84	15.13	14.55	15.13	6,872	+0.58(+4.00%)
Oct 31, 2003	14.81	14.84	14.54	14.55	8,246	-0.20(-1.34%)
Oct 30, 2003	14.57	14.75	14.41	14.75	21,304	+0.18(+1.24%)
Oct 29, 2003	13.96	14.78	13.96	14.57	19,758	+0.25(+1.75%)
Oct 28, 2003	13.79	14.39	13.79	14.32	15,291	+0.22(+1.53%)
Oct 27, 2003	13.67	14.10	13.62	14.10	12,542	+0.45(+3.28%)
Oct 24, 2003	13.74	13.88	13.65	13.65	13,916	-0.03(-0.25%)
Oct 23, 2003	13.68	13.91	13.68	13.69	9,621	-0.01(-0.08%)
Oct 22, 2003	13.97	13.97	13.68	13.70	15,978	-0.41(-2.93%)
Oct 21, 2003	14.03	14.39	13.81	14.11	19,242	-0.09(-0.61%)
Oct 20, 2003	14.35	14.46	14.06	14.20	5,406	+0.14(+0.99%)
Oct 17, 2003	14.42	14.64	14.06	14.06	16,220	-0.68(-4.58%)
Oct 16, 2003	15.08	15.25	15.02	14.74	23,022	-0.34(-2.24%)
Oct 15, 2003	15.41	15.42	15.07	15.08	23,727	-0.06(-0.42%)
Oct 14, 2003	15.13	15.34	15.00	15.14	11,385	-0.04(-0.23%)
Oct 13, 2003	14.41	15.71	14.00	15.17	30,486	+0.53(+3.62%)
Oct 10, 2003	14.56	14.65	14.43	14.64	13,837	-0.19(-1.29%)
Oct 09, 2003	14.92	15.54	14.55	14.84	16,322	+0.14(+0.95%)
Oct 08, 2003	14.60	15.13	14.55	14.70	16,322	-0.29(-1.94%)
Oct 07, 2003	14.20	14.99	14.20	14.99	16,823	+0.44(+3.04%)
Oct 06, 2003	14.54	14.54	14.02	14.54	10,480	+0.37(+2.59%)
Oct 03, 2003	13.97	14.55	13.97	14.18	8,590	+0.05(+0.37%)
Oct 02, 2003	13.97	14.63	13.68	14.13	19,139	-0.30(-2.06%)
Oct 01, 2003	12.85	14.52	12.80	14.42	48,030	+1.66(+13.05%)
Sep 30, 2003	13.30	13.50	12.72	12.76	16,404	-0.52(-3.90%)
Sep 29, 2003	12.75	13.28	12.69	13.28	24,447	+0.53(+4.15%)
Sep 26, 2003	12.87	13.12	12.74	12.75	16,493	-0.02(-0.14%)
Sep 25, 2003	13.56	14.07	12.75	12.76	15,634	-0.88(-6.48%)
Sep 24, 2003	13.85	14.23	13.65	13.65	16,150	-0.38(-2.74%)
Sep 23, 2003	14.36	14.49	13.85	14.03	12,975	-0.44(-3.02%)
Sep 22, 2003	14.45	14.68	14.21	14.47	19,242	-0.09(-0.60%)
Sep 19, 2003	13.67	14.90	13.67	14.56	23,864	+0.82(+5.97%)
Sep 18, 2003	13.68	13.81	13.65	13.74	6,523	+0.06(+0.43%)
Sep 17, 2003	13.74	14.23	13.68	13.68	6,872	-0.33(-2.33%)
Sep 16, 2003	14.22	14.22	13.59	14.00	11,855	+0.24(+1.78%)
Sep 15, 2003	13.45	14.34	13.39	13.76	21,648	+0.08(+0.60%)
Sep 12, 2003	13.36	13.75	13.09	13.68	14,260	+0.23(+1.69%)
Sep 11, 2003	12.97	13.45	12.97	13.45	7,559	+0.47(+3.63%)
Sep 10, 2003	12.95	13.16	12.93	12.98	8,246	-0.03(-0.27%)
Sep 09, 2003	13.35	13.35	13.01	13.01	9,277	-0.28(-2.10%)
Sep 08, 2003	13.21	13.36	13.05	13.29	7,387	+0.26(+1.96%)
Sep 05, 2003	13.27	13.39	12.94	13.04	15,978	-0.29(-2.14%)
Sep 04, 2003	13.44	13.44	13.21	13.32	9,793	+0.08(+0.57%)
Sep 03, 2003	13.14	13.42	13.12	13.25	17,696	-0.10(-0.74%)

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.