Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.32	12.55	12.26	12.42	104,862	+0.03(+0.23%)
Nov 26, 2003	12.47	12.72	12.04	12.39	257,558	+0.13(+1.10%)
Nov 25, 2003	12.28	12.31	12.04	12.25	222,324	+0.10(+0.79%)
Nov 24, 2003	11.98	12.26	11.80	12.16	257,923	+0.37(+3.10%)
Nov 21, 2003	11.80	11.96	11.66	11.79	506,938	+0.04(+0.33%)
Nov 20, 2003	11.78	11.83	11.62	11.75	481,134	-0.05(-0.41%)
Nov 19, 2003	11.80	11.90	11.71	11.80	344,040	-0.07(-0.57%)
Nov 18, 2003	12.01	12.04	11.71	11.87	511,684	-0.14(-1.20%)
Nov 17, 2003	12.14	12.19	11.72	12.01	600,144	-0.18(-1.50%)
Nov 14, 2003	12.43	12.67	12.10	12.20	477,871	-0.23(-1.86%)
Nov 13, 2003	12.89	12.90	12.38	12.43	519,230	-0.48(-3.70%)
Nov 12, 2003	12.52	12.91	12.47	12.91	761,305	+0.43(+3.44%)
Nov 11, 2003	12.52	12.71	12.32	12.48	418,796	+0.00(+0.00%)
Nov 10, 2003	13.04	13.15	12.47	12.48	510,174	-0.58(-4.43%)
Nov 07, 2003	12.56	13.20	12.50	13.05	1,186,768	+0.34(+2.65%)
Nov 06, 2003	12.77	13.01	12.59	12.72	398,938	-0.10(-0.75%)
Nov 05, 2003	13.20	13.20	12.65	12.81	989,980	-0.22(-1.70%)
Nov 04, 2003	13.14	13.14	12.91	13.04	254,382	-0.13(-1.02%)
Nov 03, 2003	12.87	13.18	12.86	13.17	420,568	+0.49(+3.87%)
Oct 31, 2003	12.76	13.00	12.37	12.68	199,797	-0.16(-1.28%)
Oct 30, 2003	13.07	13.31	12.71	12.84	421,443	-0.23(-1.77%)
Oct 29, 2003	12.60	13.10	12.52	13.07	364,814	+0.02(+0.15%)
Oct 28, 2003	12.04	13.09	11.85	13.05	614,948	+0.92(+7.54%)
Oct 27, 2003	12.77	12.90	12.04	12.14	1,009,826	+0.62(+5.35%)
Oct 24, 2003	11.61	11.62	11.32	11.52	243,608	-0.03(-0.25%)
Oct 23, 2003	11.56	11.75	11.28	11.55	476,317	+0.03(+0.25%)
Oct 22, 2003	12.24	12.24	11.52	11.52	359,340	-0.78(-6.34%)
Oct 21, 2003	12.10	12.61	11.97	12.30	428,034	+0.36(+2.98%)
Oct 20, 2003	12.01	12.29	11.83	11.95	389,529	-0.05(-0.40%)
Oct 17, 2003	12.57	12.67	11.95	11.99	547,079	-0.67(-5.32%)
Oct 16, 2003	13.01	12.97	12.52	12.67	576,757	-0.34(-2.59%)
Oct 15, 2003	13.01	13.25	12.77	13.01	549,104	+0.14(+1.12%)
Oct 14, 2003	12.86	12.91	12.65	12.86	487,187	+0.21(+1.68%)
Oct 13, 2003	12.81	12.99	12.46	12.65	602,585	-0.14(-1.13%)
Oct 10, 2003	12.72	12.81	12.31	12.79	396,296	-0.01(-0.07%)
Oct 09, 2003	12.62	12.93	12.33	12.80	786,882	+0.41(+3.34%)
Oct 08, 2003	12.72	12.72	12.20	12.39	486,439	-0.23(-1.83%)
Oct 07, 2003	11.72	12.62	11.72	12.62	652,433	+0.53(+4.38%)
Oct 06, 2003	12.07	12.52	11.58	12.09	750,690	+0.53(+4.58%)
Oct 03, 2003	11.56	12.28	11.39	11.56	990,291	+0.21(+1.87%)
Oct 02, 2003	11.25	11.46	10.94	11.35	413,670	+0.17(+1.55%)
Oct 01, 2003	10.90	11.27	10.74	11.18	981,715	+0.29(+2.65%)
Sep 30, 2003	11.55	11.61	10.89	10.89	1,492,183	-0.74(-6.38%)
Sep 29, 2003	11.85	11.92	11.46	11.63	1,203,949	+0.09(+0.75%)
Sep 26, 2003	11.86	11.95	11.32	11.54	524,377	-0.32(-2.68%)
Sep 25, 2003	12.18	12.21	11.80	11.86	538,947	-0.43(-3.53%)
Sep 24, 2003	12.35	12.51	12.13	12.29	703,521	-0.23(-1.85%)
Sep 23, 2003	12.48	12.63	12.31	12.52	770,884	+0.19(+1.56%)
Sep 22, 2003	11.92	12.68	11.69	12.33	1,793,433	+0.39(+3.23%)
Sep 19, 2003	11.74	12.20	11.37	11.95	9,534,077	-2.43(-16.89%)
Sep 18, 2003	14.74	14.92	14.25	14.37	528,881	-0.46(-3.12%)
Sep 17, 2003	14.78	14.88	14.66	14.84	297,485	-0.06(-0.39%)
Sep 16, 2003	14.51	14.93	14.51	14.89	344,751	+0.29(+1.98%)
Sep 15, 2003	14.45	14.89	14.45	14.61	358,509	+0.09(+0.60%)
Sep 12, 2003	14.52	14.55	14.32	14.52	209,666	+0.06(+0.40%)
Sep 11, 2003	14.33	14.53	13.89	14.46	456,596	+0.13(+0.94%)
Sep 10, 2003	14.88	14.98	14.24	14.33	444,763	-0.57(-3.82%)
Sep 09, 2003	14.55	15.09	14.55	14.89	586,859	+0.02(+0.13%)
Sep 08, 2003	13.83	14.88	13.75	14.88	663,045	+0.54(+3.76%)
Sep 05, 2003	14.11	14.43	14.01	14.34	401,273	+0.18(+1.29%)
Sep 04, 2003	14.12	14.26	13.92	14.15	593,502	-0.11(-0.74%)
Sep 03, 2003	14.80	14.84	14.10	14.26	240,805	-0.25(-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.