Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.50	15.71	15.44	15.53	67,526	+0.03(+0.18%)
Nov 26, 2003	15.55	15.59	15.25	15.50	237,239	+0.00(+0.00%)
Nov 25, 2003	15.71	15.71	15.49	15.50	287,173	-0.26(-1.63%)
Nov 24, 2003	15.31	15.76	15.19	15.76	544,850	+0.68(+4.53%)
Nov 21, 2003	15.17	15.17	14.96	15.07	288,964	-0.09(-0.63%)
Nov 20, 2003	15.19	15.26	15.06	15.17	249,354	-0.07(-0.44%)
Nov 19, 2003	15.28	15.34	15.09	15.24	308,243	+0.09(+0.63%)
Nov 18, 2003	15.52	15.57	15.11	15.14	281,590	-0.28(-1.85%)
Nov 17, 2003	15.29	15.50	15.28	15.43	390,097	-0.27(-1.69%)
Nov 14, 2003	15.63	15.72	15.52	15.69	402,211	-0.01(-0.06%)
Nov 13, 2003	15.49	15.75	15.48	15.70	322,570	+0.16(+1.04%)
Nov 12, 2003	15.06	15.59	15.06	15.54	262,312	+0.47(+3.09%)
Nov 11, 2003	15.33	15.43	15.00	15.07	335,211	-0.23(-1.49%)
Nov 10, 2003	15.62	15.62	15.19	15.30	449,617	-0.32(-2.07%)
Nov 07, 2003	15.61	15.61	15.40	15.62	500,816	+0.15(+0.98%)
Nov 06, 2003	14.67	15.47	14.67	15.47	777,665	+0.81(+5.50%)
Nov 05, 2003	14.61	14.71	14.57	14.67	676,744	+0.13(+0.91%)
Nov 04, 2003	14.58	14.69	14.53	14.53	293,897	-0.20(-1.35%)
Nov 03, 2003	14.49	14.74	14.43	14.73	402,090	+0.25(+1.70%)
Oct 31, 2003	14.63	14.67	14.49	14.49	262,733	-0.14(-0.97%)
Oct 30, 2003	14.69	14.70	14.53	14.63	285,066	-0.10(-0.71%)
Oct 29, 2003	14.68	14.79	14.63	14.73	306,873	-0.09(-0.58%)
Oct 28, 2003	14.84	14.84	14.38	14.82	487,858	-0.01(-0.06%)
Oct 27, 2003	14.67	14.86	14.67	14.83	350,486	+0.26(+1.76%)
Oct 24, 2003	14.57	14.64	14.44	14.57	336,791	-0.06(-0.39%)
Oct 23, 2003	14.46	14.64	14.45	14.63	868,263	+0.10(+0.65%)
Oct 22, 2003	14.52	14.77	14.27	14.53	648,406	+0.01(+0.07%)
Oct 21, 2003	14.62	14.73	14.52	14.52	921,147	-0.09(-0.65%)
Oct 20, 2003	14.92	14.92	14.54	14.62	6,324,040	+0.14(+0.98%)
Oct 17, 2003	14.37	14.67	14.20	14.48	953,804	+0.10(+0.73%)
Oct 16, 2003	14.21	14.41	14.21	14.37	664,313	+0.26(+1.82%)
Oct 15, 2003	14.21	14.32	13.92	14.12	1,772,977	+0.57(+4.20%)
Oct 14, 2003	13.34	13.56	13.30	13.55	594,152	+0.09(+0.63%)
Oct 13, 2003	13.57	13.63	13.24	13.46	483,433	-0.11(-0.84%)
Oct 10, 2003	13.67	13.67	13.48	13.57	682,222	+0.22(+1.63%)
Oct 09, 2003	13.21	13.51	13.16	13.36	569,080	+0.24(+1.81%)
Oct 08, 2003	12.98	13.18	13.00	13.12	542,849	+0.14(+1.10%)
Oct 07, 2003	12.77	12.98	12.45	12.98	1,418,171	+0.10(+0.74%)
Oct 06, 2003	13.29	13.76	12.81	12.88	2,128,836	-1.51(-10.49%)
Oct 03, 2003	14.62	14.76	14.38	14.39	504,819	-0.14(-0.98%)
Oct 02, 2003	14.54	14.60	14.47	14.53	456,886	-0.21(-1.42%)
Oct 01, 2003	14.58	14.82	14.56	14.74	154,964	+0.26(+1.77%)
Sep 30, 2003	14.33	14.57	14.33	14.49	356,807	+0.17(+1.19%)
Sep 29, 2003	14.68	14.73	14.25	14.31	258,730	-0.22(-1.50%)
Sep 26, 2003	14.68	14.78	14.53	14.53	252,514	-0.13(-0.91%)
Sep 25, 2003	15.16	15.16	14.67	14.67	253,989	-0.51(-3.38%)
Sep 24, 2003	15.55	15.55	15.17	15.18	228,917	-0.30(-1.96%)
Sep 23, 2003	15.40	15.54	15.24	15.48	256,307	+0.20(+1.30%)
Sep 22, 2003	15.57	15.57	15.24	15.28	257,782	-0.43(-2.72%)
Sep 19, 2003	15.71	15.71	15.39	15.71	290,439	+0.01(+0.06%)
Sep 18, 2003	15.28	15.66	15.28	15.70	405,161	+0.48(+3.18%)
Sep 17, 2003	15.52	15.52	15.16	15.22	236,080	-0.16(-1.05%)
Sep 16, 2003	15.34	15.38	15.20	15.38	157,492	+0.04(+0.25%)
Sep 15, 2003	15.49	15.53	15.28	15.34	269,054	-0.14(-0.92%)
Sep 12, 2003	15.05	15.89	14.95	15.48	746,904	+0.47(+3.16%)
Sep 11, 2003	14.65	15.01	14.63	15.01	175,085	+0.46(+3.13%)
Sep 10, 2003	14.97	14.97	14.55	14.55	235,132	-0.42(-2.79%)
Sep 09, 2003	15.24	15.24	14.86	14.97	358,809	-0.27(-1.74%)
Sep 08, 2003	15.14	15.34	15.14	15.24	407,900	+0.11(+0.75%)
Sep 05, 2003	14.71	15.19	14.70	15.12	374,611	+0.41(+2.77%)
Sep 04, 2003	14.57	14.71	14.48	14.71	195,311	+0.19(+1.31%)
Sep 03, 2003	14.71	14.75	14.49	14.52	593,942	-0.09(-0.65%)

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.