Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.20	17.40	16.93	17.21	11,387	+0.91(+5.61%)
Nov 26, 2003	16.52	16.52	16.03	16.29	30,588	-0.05(-0.33%)
Nov 25, 2003	16.12	16.12	16.12	16.35	1,897	+0.31(+1.96%)
Nov 24, 2003	16.26	16.26	15.86	16.03	7,033	+0.23(+1.47%)
Nov 21, 2003	15.68	16.12	15.76	15.80	10,047	+0.13(+0.80%)
Nov 20, 2003	16.03	16.06	15.25	15.68	20,206	-0.60(-3.69%)
Nov 19, 2003	16.45	16.45	16.37	16.28	8,037	-0.74(-4.37%)
Nov 18, 2003	17.03	17.23	17.03	17.02	4,688	-0.19(-1.09%)
Nov 17, 2003	17.19	17.21	16.73	17.21	25,676	-0.47(-2.64%)
Nov 14, 2003	17.87	17.91	17.62	17.67	9,600	-0.12(-0.65%)
Nov 13, 2003	17.69	17.88	17.69	17.79	11,387	+0.23(+1.33%)
Nov 12, 2003	17.65	17.90	17.56	17.56	4,577	+0.40(+2.35%)
Nov 11, 2003	16.93	17.15	16.66	17.15	11,163	-0.27(-1.54%)
Nov 10, 2003	17.61	17.61	17.33	17.42	33,267	-0.48(-2.70%)
Nov 07, 2003	17.73	17.92	17.65	17.91	15,964	+0.09(+0.50%)
Nov 06, 2003	17.85	17.92	17.61	17.82	3,684	-0.04(-0.25%)
Nov 05, 2003	18.40	17.86	17.65	17.86	11,610	-0.28(-1.53%)
Nov 04, 2003	18.40	18.40	18.09	18.14	20,876	-0.31(-1.70%)
Nov 03, 2003	17.25	18.54	18.27	18.45	53,502	+1.47(+8.65%)
Oct 31, 2003	16.98	16.98	16.98	16.98	0	+0.00(+0.00%)
Oct 30, 2003	17.32	17.32	16.98	16.98	5,581	+0.49(+2.99%)
Oct 29, 2003	16.66	16.93	16.12	16.49	9,265	+0.10(+0.60%)
Oct 28, 2003	16.30	16.65	16.30	16.39	17,973	+0.01(+0.05%)
Oct 27, 2003	16.38	16.49	16.25	16.38	25,230	+0.43(+2.70%)
Oct 24, 2003	15.81	16.12	15.51	15.95	11,275	+0.26(+1.65%)
Oct 23, 2003	16.09	16.09	15.34	15.69	13,954	-0.50(-3.10%)
Oct 22, 2003	16.03	16.29	15.73	16.20	15,629	-0.20(-1.20%)
Oct 21, 2003	16.47	16.47	16.13	16.39	14,624	-0.26(-1.56%)
Oct 20, 2003	16.63	16.66	16.58	16.65	89,644	+0.66(+4.15%)
Oct 17, 2003	15.94	15.99	15.94	15.99	13,731	-0.04(-0.22%)
Oct 16, 2003	15.87	16.03	15.87	16.03	12,056	+0.66(+4.32%)
Oct 15, 2003	15.36	15.36	15.36	15.36	893	-0.45(-2.83%)
Oct 14, 2003	15.71	15.71	15.60	15.81	29,583	-0.06(-0.40%)
Oct 13, 2003	15.93	15.93	15.93	15.87	18,085	-0.02(-0.11%)
Oct 10, 2003	15.91	15.94	15.71	15.89	51,688	-0.41(-2.53%)
Oct 09, 2003	15.94	16.57	15.94	16.30	60,395	+1.05(+6.87%)
Oct 08, 2003	15.39	15.39	15.25	15.25	15,294	-0.15(-0.99%)
Oct 07, 2003	15.34	15.41	15.34	15.41	1,786	-0.42(-2.66%)
Oct 06, 2003	15.90	15.90	15.59	15.83	3,907	-0.11(-0.67%)
Oct 03, 2003	15.68	15.94	15.68	15.94	19,313	+0.36(+2.30%)
Oct 02, 2003	15.01	15.59	15.01	15.58	13,843	+0.35(+2.29%)
Oct 01, 2003	15.24	15.30	15.23	15.23	2,567	-0.01(-0.06%)
Sep 30, 2003	15.52	15.52	15.28	15.24	3,125	-0.30(-1.96%)
Sep 29, 2003	15.32	15.54	15.32	15.54	17,973	+0.30(+1.94%)
Sep 26, 2003	15.30	15.40	15.14	15.25	118,335	-0.05(-0.35%)
Sep 25, 2003	15.23	15.58	15.23	15.30	146,244	-0.29(-1.84%)
Sep 24, 2003	15.00	15.72	14.92	15.59	61,512	+1.14(+7.87%)
Sep 23, 2003	14.33	14.65	14.33	14.45	7,033	+0.45(+3.20%)
Sep 22, 2003	14.38	14.38	13.93	14.00	8,037	-0.41(-2.86%)
Sep 19, 2003	14.28	14.34	14.11	14.41	14,624	-0.34(-2.31%)
Sep 18, 2003	14.85	14.85	14.38	14.75	7,814	-0.28(-1.85%)
Sep 17, 2003	14.82	15.03	14.82	15.03	2,902	+0.21(+1.39%)
Sep 16, 2003	14.82	14.82	14.82	14.82	111	+0.35(+2.41%)
Sep 15, 2003	14.91	14.91	14.39	14.48	3,795	-0.44(-2.94%)
Sep 12, 2003	14.91	14.91	14.78	14.91	2,456	+0.00(+0.00%)
Sep 11, 2003	15.12	15.12	14.77	14.91	9,265	+0.67(+4.72%)
Sep 10, 2003	14.24	14.68	13.89	14.24	13,396	-0.70(-4.68%)
Sep 09, 2003	15.41	15.41	14.82	14.94	8,930	-0.47(-3.02%)
Sep 08, 2003	15.83	15.83	15.32	15.41	1,562	-0.42(-2.66%)
Sep 05, 2003	15.41	15.90	15.41	15.83	15,294	-0.16(-1.01%)
Sep 04, 2003	15.77	16.11	15.68	15.99	7,144	-0.45(-2.72%)
Sep 03, 2003	16.21	16.65	16.21	16.44	16,522	+0.40(+2.51%)

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.