Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.90	17.32	16.90	17.12	102,568	+0.22(+1.29%)
Nov 26, 2003	16.68	17.05	16.65	16.90	245,053	+0.40(+2.40%)
Nov 25, 2003	16.32	16.73	16.32	16.51	124,800	+0.09(+0.54%)
Nov 24, 2003	16.72	16.72	16.29	16.42	176,236	+0.14(+0.85%)
Nov 21, 2003	16.18	16.55	16.13	16.28	236,463	+0.42(+2.62%)
Nov 20, 2003	15.78	16.03	15.34	15.86	315,183	+0.08(+0.50%)
Nov 19, 2003	15.49	15.82	15.48	15.78	163,099	+0.30(+1.92%)
Nov 18, 2003	15.66	15.87	15.28	15.49	220,194	-0.07(-0.45%)
Nov 17, 2003	15.09	15.53	14.96	15.56	488,287	-0.80(-4.90%)
Nov 14, 2003	16.78	16.78	16.36	16.36	420,986	-0.27(-1.61%)
Nov 13, 2003	16.99	16.99	16.53	16.62	170,274	-0.27(-1.58%)
Nov 12, 2003	16.92	16.94	16.79	16.89	157,238	+0.05(+0.29%)
Nov 11, 2003	17.09	17.09	16.74	16.84	176,135	-0.15(-0.87%)
Nov 10, 2003	17.16	17.25	16.87	16.99	172,699	-0.17(-0.98%)
Nov 07, 2003	17.30	17.30	16.92	17.16	198,366	-0.09(-0.52%)
Nov 06, 2003	16.92	17.11	16.86	17.25	265,566	+0.37(+2.17%)
Nov 05, 2003	16.97	16.97	16.76	16.88	613,694	+0.06(+0.35%)
Nov 04, 2003	16.97	16.97	16.46	16.82	245,941	+0.05(+0.30%)
Nov 03, 2003	16.26	17.56	16.65	16.77	438,821	+0.51(+3.17%)
Oct 31, 2003	16.41	16.53	16.13	16.26	178,055	+0.06(+0.37%)
Oct 30, 2003	16.90	16.90	15.90	16.20	502,232	-0.85(-4.99%)
Oct 29, 2003	16.24	16.97	16.08	17.05	532,245	+0.66(+4.05%)
Oct 28, 2003	15.68	16.39	15.64	16.39	463,428	+0.90(+5.82%)
Oct 27, 2003	14.84	15.49	14.83	15.49	501,222	+0.80(+5.46%)
Oct 24, 2003	14.65	14.85	14.34	14.69	308,211	+0.10(+0.68%)
Oct 23, 2003	14.74	14.75	14.42	14.59	339,739	-0.36(-2.38%)
Oct 22, 2003	14.77	15.15	14.65	14.94	407,950	+0.27(+1.82%)
Oct 21, 2003	14.00	14.74	14.00	14.68	1,187,169	+1.24(+9.20%)
Oct 20, 2003	13.58	13.58	13.01	13.44	148,547	+0.01(+0.07%)
Oct 17, 2003	14.17	14.17	13.43	13.43	140,059	-0.53(-3.83%)
Oct 16, 2003	13.66	14.05	13.62	13.96	247,983	+0.31(+2.25%)
Oct 15, 2003	13.75	14.24	13.62	13.66	419,773	-0.09(-0.65%)
Oct 14, 2003	12.82	13.85	12.79	13.75	1,038,823	+0.98(+7.67%)
Oct 13, 2003	12.37	12.85	12.38	12.77	308,009	+0.40(+3.20%)
Oct 10, 2003	12.58	12.59	12.31	12.37	225,044	-0.11(-0.87%)
Oct 09, 2003	12.48	12.62	12.36	12.48	178,156	+0.08(+0.64%)
Oct 08, 2003	12.57	12.61	12.39	12.40	363,487	-0.20(-1.57%)
Oct 07, 2003	12.77	12.77	12.50	12.60	405,120	-0.32(-2.45%)
Oct 06, 2003	13.15	13.16	12.85	12.91	275,166	-0.34(-2.54%)
Oct 03, 2003	13.34	13.34	13.16	13.25	248,185	+0.09(+0.68%)
Oct 02, 2003	12.81	13.32	12.80	13.16	438,367	+0.43(+3.34%)
Oct 01, 2003	12.26	12.77	12.26	12.74	268,699	+0.55(+4.55%)
Sep 30, 2003	12.27	12.55	12.15	12.18	411,588	+0.09(+0.74%)
Sep 29, 2003	12.17	12.52	11.94	12.09	669,576	-0.28(-2.24%)
Sep 26, 2003	12.62	12.64	12.13	12.37	448,977	-0.25(-1.96%)
Sep 25, 2003	13.33	13.33	12.62	12.62	547,201	-0.73(-5.48%)
Sep 24, 2003	13.46	13.54	13.27	13.35	504,961	-0.12(-0.88%)
Sep 23, 2003	13.85	13.69	13.35	13.47	327,714	-0.39(-2.79%)
Sep 22, 2003	13.95	14.00	13.54	13.85	350,653	-0.49(-3.45%)
Sep 19, 2003	13.85	14.42	13.85	14.35	599,445	+0.49(+3.57%)
Sep 18, 2003	12.12	13.85	12.12	13.85	639,159	+1.24(+9.80%)
Sep 17, 2003	13.57	13.64	12.57	12.62	810,140	-1.09(-7.94%)
Sep 16, 2003	14.15	14.18	13.71	13.71	187,958	-0.32(-2.26%)
Sep 15, 2003	13.81	14.60	13.81	14.02	303,562	+0.21(+1.50%)
Sep 12, 2003	13.98	14.00	13.51	13.81	221,002	-0.22(-1.55%)
Sep 11, 2003	13.80	14.05	13.57	14.03	333,171	+0.17(+1.21%)
Sep 10, 2003	14.89	14.94	13.36	13.86	549,020	-1.01(-6.79%)
Sep 09, 2003	15.44	15.63	14.84	14.87	167,444	-0.47(-3.03%)
Sep 08, 2003	14.89	15.34	14.74	15.34	225,954	+0.45(+2.99%)
Sep 05, 2003	15.68	15.78	14.84	14.89	405,929	-0.83(-5.29%)
Sep 04, 2003	15.78	15.81	15.44	15.72	118,029	+0.04(+0.25%)
Sep 03, 2003	15.63	15.87	15.60	15.68	324,783	+0.27(+1.73%)

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.