Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.84	12.88	12.82	12.86	11,929	-0.00(-0.04%)
Nov 26, 2003	12.87	12.87	12.82	12.87	11,929	+0.00(+0.00%)
Nov 25, 2003	12.78	12.89	12.78	12.87	23,241	+0.10(+0.80%)
Nov 24, 2003	12.77	12.78	12.72	12.76	16,865	-0.01(-0.08%)
Nov 21, 2003	12.77	12.77	12.75	12.77	3,496	+0.00(+0.00%)
Nov 20, 2003	12.75	12.78	12.75	12.77	22,212	+0.02(+0.19%)
Nov 19, 2003	12.84	12.84	12.74	12.75	18,922	-0.07(-0.53%)
Nov 18, 2003	12.79	12.87	12.79	12.82	42,574	+0.05(+0.42%)
Nov 17, 2003	12.76	12.77	12.74	12.76	28,588	+0.00(+0.04%)
Nov 14, 2003	12.79	12.86	12.76	12.76	31,056	+0.03(+0.27%)
Nov 13, 2003	12.76	12.76	12.72	12.72	7,198	-0.01(-0.11%)
Nov 12, 2003	12.71	12.75	12.71	12.74	11,312	+0.02(+0.15%)
Nov 11, 2003	12.74	12.74	12.67	12.72	6,375	-0.00(-0.04%)
Nov 10, 2003	12.66	12.76	12.64	12.72	20,978	+0.07(+0.54%)
Nov 07, 2003	12.64	12.67	12.59	12.66	26,532	-0.07(-0.54%)
Nov 06, 2003	12.81	12.84	12.72	12.72	21,390	-0.06(-0.49%)
Nov 05, 2003	12.69	12.84	12.69	12.79	46,893	+0.15(+1.19%)
Nov 04, 2003	12.54	12.64	12.54	12.64	21,626	+0.04(+0.31%)
Nov 03, 2003	12.56	12.63	12.52	12.60	44,837	+0.05(+0.43%)
Oct 31, 2003	12.53	12.53	12.46	12.54	32,085	+0.04(+0.35%)
Oct 30, 2003	12.51	12.56	12.50	12.50	17,071	+0.00(+0.04%)
Oct 29, 2003	12.52	12.52	12.47	12.50	35,376	-0.08(-0.62%)
Oct 28, 2003	12.52	12.62	12.52	12.57	27,149	+0.05(+0.43%)
Oct 27, 2003	12.67	12.67	12.52	12.52	29,000	-0.13(-1.04%)
Oct 24, 2003	12.71	12.73	12.65	12.65	17,688	-0.01(-0.08%)
Oct 23, 2003	12.67	12.73	12.62	12.66	38,049	+0.02(+0.15%)
Oct 22, 2003	12.66	12.73	12.62	12.64	29,205	+0.00(+0.00%)
Oct 21, 2003	12.57	12.67	12.57	12.64	80,624	+0.03(+0.23%)
Oct 20, 2003	12.63	12.64	12.52	12.61	22,829	+0.04(+0.31%)
Oct 17, 2003	12.63	12.63	12.57	12.57	35,787	+0.06(+0.47%)
Oct 16, 2003	12.52	12.52	12.49	12.51	33,113	+0.04(+0.35%)
Oct 15, 2003	12.51	12.56	12.47	12.47	67,461	-0.03(-0.27%)
Oct 14, 2003	12.45	12.51	12.44	12.51	24,063	+0.09(+0.74%)
Oct 13, 2003	12.33	12.44	12.30	12.41	32,702	+0.13(+1.07%)
Oct 10, 2003	12.26	12.33	12.26	12.28	19,744	+0.03(+0.24%)
Oct 09, 2003	12.20	12.28	12.20	12.25	29,205	-0.07(-0.59%)
Oct 08, 2003	12.11	12.31	12.08	12.33	40,929	+0.24(+2.01%)
Oct 07, 2003	12.09	12.09	12.06	12.08	15,014	+0.01(+0.12%)
Oct 06, 2003	12.10	12.10	12.03	12.07	17,482	+0.06(+0.49%)
Oct 03, 2003	11.90	12.01	11.87	12.01	27,560	+0.14(+1.19%)
Oct 02, 2003	11.91	11.91	11.86	11.87	35,787	-0.03(-0.29%)
Oct 01, 2003	11.89	11.91	11.86	11.90	42,780	+0.00(+0.00%)
Sep 30, 2003	11.91	11.91	11.85	11.90	96,050	-0.01(-0.08%)
Sep 29, 2003	11.92	11.93	11.89	11.91	94,199	-0.07(-0.61%)
Sep 26, 2003	11.87	11.98	11.84	11.98	53,681	-0.14(-1.16%)
Sep 25, 2003	12.16	12.16	12.16	12.13	37,844	-0.03(-0.24%)
Sep 24, 2003	12.15	12.16	12.13	12.16	30,439	+0.02(+0.20%)
Sep 23, 2003	12.15	12.15	12.13	12.13	26,737	+0.01(+0.12%)
Sep 22, 2003	12.13	12.15	12.11	12.12	32,907	-0.03(-0.24%)
Sep 19, 2003	12.15	12.16	12.13	12.15	30,028	+0.00(+0.04%)
Sep 18, 2003	12.03	12.16	12.02	12.14	59,440	+0.07(+0.60%)
Sep 17, 2003	12.03	12.08	12.03	12.07	57,794	-0.06(-0.52%)
Sep 16, 2003	12.08	12.14	12.11	12.13	22,418	+0.05(+0.40%)
Sep 15, 2003	12.14	12.14	12.08	12.08	26,737	-0.06(-0.48%)
Sep 12, 2003	12.08	12.14	12.08	12.14	14,191	+0.06(+0.48%)
Sep 11, 2003	12.03	12.11	12.03	12.08	38,666	+0.00(+0.00%)
Sep 10, 2003	12.14	12.14	12.06	12.08	37,844	-0.05(-0.44%)
Sep 09, 2003	12.09	12.14	12.06	12.14	22,829	+0.05(+0.44%)
Sep 08, 2003	12.06	12.16	12.02	12.08	50,801	-0.01(-0.12%)
Sep 05, 2003	12.06	12.13	12.03	12.10	20,567	+0.01(+0.12%)
Sep 04, 2003	12.08	12.11	12.04	12.08	46,482	-0.02(-0.20%)
Sep 03, 2003	11.96	12.11	11.96	12.11	64,170	+0.17(+1.43%)

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.