Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.84	13.90	13.82	13.90	41,145	+0.05(+0.34%)
Nov 26, 2003	13.85	13.85	13.74	13.85	58,487	+0.04(+0.26%)
Nov 25, 2003	13.72	13.82	13.72	13.82	317,262	+0.08(+0.56%)
Nov 24, 2003	13.60	13.76	13.71	13.74	70,389	+0.14(+0.99%)
Nov 21, 2003	13.54	13.62	13.56	13.60	46,246	+0.06(+0.46%)
Nov 20, 2003	13.59	13.66	13.54	13.54	40,125	-0.10(-0.71%)
Nov 19, 2003	13.56	13.65	13.55	13.64	149,960	+0.06(+0.43%)
Nov 18, 2003	13.64	13.67	13.53	13.58	54,747	-0.05(-0.35%)
Nov 17, 2003	13.57	13.63	13.53	13.63	76,850	-0.03(-0.22%)
Nov 14, 2003	13.72	13.74	13.59	13.66	358,408	-0.05(-0.36%)
Nov 13, 2003	13.63	13.70	13.63	13.71	63,248	-0.02(-0.13%)
Nov 12, 2003	13.55	13.72	13.55	13.72	238,372	+0.18(+1.32%)
Nov 11, 2003	13.55	13.56	13.50	13.55	148,940	+0.02(+0.13%)
Nov 10, 2003	13.59	13.59	13.53	13.53	487,626	-0.09(-0.65%)
Nov 07, 2003	13.57	13.65	13.59	13.62	47,266	+0.04(+0.30%)
Nov 06, 2003	13.50	13.59	13.47	13.57	47,266	+0.09(+0.68%)
Nov 05, 2003	13.58	13.52	13.45	13.48	45,226	-0.06(-0.48%)
Nov 04, 2003	13.58	13.58	13.53	13.55	89,523	-0.04(-0.30%)
Nov 03, 2003	13.56	13.59	13.56	13.59	129,125	+0.14(+1.07%)
Oct 31, 2003	13.49	13.49	13.44	13.45	171,383	-0.04(-0.26%)
Oct 30, 2003	13.46	13.48	13.46	13.48	57,467	+0.04(+0.31%)
Oct 29, 2003	13.35	13.47	13.35	13.44	104,394	+0.06(+0.44%)
Oct 28, 2003	13.25	13.38	13.27	13.38	384,252	+0.13(+0.95%)
Oct 27, 2003	13.23	13.33	13.21	13.25	75,490	+0.01(+0.04%)
Oct 24, 2003	13.19	13.25	13.13	13.25	32,304	+0.02(+0.18%)
Oct 23, 2003	13.22	13.27	13.19	13.22	66,649	-0.04(-0.29%)
Oct 22, 2003	13.28	13.30	13.20	13.26	34,004	-0.02(-0.13%)
Oct 21, 2003	13.32	13.32	13.28	13.28	35,704	-0.02(-0.18%)
Oct 20, 2003	13.28	13.28	13.28	13.30	31,624	+0.08(+0.62%)
Oct 17, 2003	13.25	13.35	13.22	13.22	116,295	-0.13(-0.99%)
Oct 16, 2003	13.28	13.35	13.26	13.35	62,568	+0.05(+0.35%)
Oct 15, 2003	13.36	13.36	13.27	13.31	99,973	-0.05(-0.40%)
Oct 14, 2003	13.34	13.34	13.28	13.36	678,391	+0.04(+0.29%)
Oct 13, 2003	13.33	13.38	13.30	13.32	237,012	+0.04(+0.33%)
Oct 10, 2003	13.28	13.32	13.26	13.28	408,055	+0.00(+0.02%)
Oct 09, 2003	13.37	13.40	13.35	13.27	202,667	-0.02(-0.13%)
Oct 08, 2003	13.25	13.31	13.24	13.29	190,425	-0.02(-0.15%)
Oct 07, 2003	13.27	13.31	13.23	13.31	194,846	+0.04(+0.31%)
Oct 06, 2003	13.26	13.28	13.19	13.27	439,679	+0.04(+0.29%)
Oct 03, 2003	13.24	13.30	13.22	13.23	467,903	+0.07(+0.51%)
Oct 02, 2003	13.15	13.15	13.10	13.17	158,121	+0.04(+0.29%)
Oct 01, 2003	12.93	13.13	12.93	13.13	319,643	+0.22(+1.69%)
Sep 30, 2003	12.90	12.93	12.80	12.91	36,724	-0.03(-0.25%)
Sep 29, 2003	12.90	12.94	12.83	12.94	371,330	+0.03(+0.25%)
Sep 26, 2003	12.92	12.92	12.84	12.91	840,933	-0.00(-0.02%)
Sep 25, 2003	13.00	13.00	12.91	12.91	127,177	-0.09(-0.66%)
Sep 24, 2003	13.10	13.10	13.04	13.00	121,396	-0.08(-0.63%)
Sep 23, 2003	12.94	13.08	12.94	13.08	51,346	+0.10(+0.75%)
Sep 22, 2003	12.92	12.98	12.91	12.98	46,586	-0.06(-0.43%)
Sep 19, 2003	13.08	13.12	13.03	13.04	54,407	-0.08(-0.63%)
Sep 18, 2003	13.04	13.12	13.04	13.12	114,935	+0.08(+0.63%)
Sep 17, 2003	13.06	13.07	13.00	13.04	128,877	+0.14(+1.12%)
Sep 16, 2003	12.89	12.90	12.79	12.90	146,559	+0.02(+0.16%)
Sep 15, 2003	12.89	12.91	12.83	12.87	25,843	+0.02(+0.14%)
Sep 12, 2003	12.86	12.90	12.77	12.86	20,402	-0.04(-0.34%)
Sep 11, 2003	12.83	12.94	12.83	12.90	254,694	+0.06(+0.46%)
Sep 10, 2003	12.83	12.92	12.82	12.84	326,784	+0.01(+0.05%)
Sep 09, 2003	12.90	12.90	12.80	12.84	38,425	-0.07(-0.52%)
Sep 08, 2003	12.89	12.94	12.85	12.90	163,222	+0.02(+0.18%)
Sep 05, 2003	12.94	12.94	12.85	12.88	270,336	-0.09(-0.73%)
Sep 04, 2003	12.94	12.99	12.90	12.97	306,721	+0.10(+0.80%)
Sep 03, 2003	12.88	12.94	12.82	12.87	43,185	-0.01(-0.07%)

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.