Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.85	14.92	14.76	14.91	3,770,992	+0.06(+0.38%)
Nov 26, 2003	14.97	15.01	14.75	14.86	7,747,636	-0.06(-0.38%)
Nov 25, 2003	15.11	15.17	14.89	14.91	9,822,000	-0.20(-1.31%)
Nov 24, 2003	14.79	15.19	14.78	15.11	11,051,318	+0.37(+2.50%)
Nov 21, 2003	14.72	14.84	14.64	14.74	10,447,437	+0.03(+0.19%)
Nov 20, 2003	15.06	15.09	14.72	14.72	8,177,845	-0.37(-2.48%)
Nov 19, 2003	15.06	15.14	14.95	15.09	6,361,076	+0.03(+0.19%)
Nov 18, 2003	15.00	15.25	15.00	15.06	9,717,761	+0.03(+0.23%)
Nov 17, 2003	14.95	15.14	14.86	15.03	9,094,445	-0.11(-0.75%)
Nov 14, 2003	14.69	15.16	14.90	15.14	19,909,722	+0.45(+3.04%)
Nov 13, 2003	14.52	14.89	13.65	14.69	16,708,867	+0.26(+1.80%)
Nov 12, 2003	14.14	14.42	14.13	14.43	9,470,590	+0.29(+2.08%)
Nov 11, 2003	14.16	14.18	14.06	14.14	6,861,955	-0.02(-0.12%)
Nov 10, 2003	14.18	14.21	14.09	14.16	6,418,849	-0.03(-0.24%)
Nov 07, 2003	14.41	14.42	14.16	14.19	9,337,552	-0.11(-0.75%)
Nov 06, 2003	14.08	14.43	14.03	14.30	18,468,038	+0.15(+1.04%)
Nov 05, 2003	14.04	14.28	14.04	14.15	8,528,018	+0.06(+0.44%)
Nov 04, 2003	14.26	14.27	14.10	14.09	10,782,063	-0.27(-1.89%)
Nov 03, 2003	14.40	14.40	14.39	14.36	7,691,100	+0.00(+0.00%)
Oct 31, 2003	14.29	14.37	14.25	14.36	10,373,762	+0.20(+1.44%)
Oct 30, 2003	14.14	14.22	14.10	14.16	8,436,146	+0.01(+0.08%)
Oct 29, 2003	14.40	14.40	14.10	14.14	13,755,535	-0.24(-1.69%)
Oct 28, 2003	14.29	14.42	14.17	14.39	8,747,098	+0.18(+1.23%)
Oct 27, 2003	14.15	14.29	14.14	14.21	11,499,724	+0.07(+0.52%)
Oct 24, 2003	14.07	14.14	13.94	14.14	9,380,308	-0.07(-0.48%)
Oct 23, 2003	14.01	14.25	13.80	14.21	13,026,213	+0.48(+3.51%)
Oct 22, 2003	14.21	14.21	13.73	13.73	13,534,336	-0.48(-3.39%)
Oct 21, 2003	14.01	14.31	14.00	14.21	13,028,863	+0.08(+0.60%)
Oct 20, 2003	14.09	14.12	13.71	14.12	16,396,855	-0.01(-0.08%)
Oct 17, 2003	14.23	14.31	14.07	14.13	12,202,015	-0.10(-0.68%)
Oct 16, 2003	14.28	14.35	14.16	14.23	8,269,010	-0.08(-0.55%)
Oct 15, 2003	14.26	14.35	14.19	14.31	12,184,347	+0.05(+0.36%)
Oct 14, 2003	14.34	14.33	14.20	14.26	8,692,328	-0.08(-0.59%)
Oct 13, 2003	14.43	14.48	14.31	14.34	7,612,478	-0.09(-0.63%)
Oct 10, 2003	14.27	14.48	14.27	14.43	8,175,018	-0.03(-0.24%)
Oct 09, 2003	14.72	14.72	14.35	14.47	11,804,845	-0.09(-0.62%)
Oct 08, 2003	14.23	14.23	14.23	14.56	8,382,436	-0.10(-0.70%)
Oct 07, 2003	14.75	14.76	14.46	14.66	9,792,672	-0.09(-0.61%)
Oct 06, 2003	14.60	14.82	14.60	14.75	7,276,616	+0.11(+0.77%)
Oct 03, 2003	14.99	15.00	14.67	14.64	9,085,611	-0.14(-0.96%)
Oct 02, 2003	14.68	14.85	14.61	14.78	7,150,645	+0.05(+0.31%)
Oct 01, 2003	14.38	14.74	14.38	14.73	12,311,555	+0.21(+1.44%)
Sep 30, 2003	14.49	14.63	14.38	14.52	12,490,352	+0.06(+0.39%)
Sep 29, 2003	14.37	14.72	14.37	14.47	13,698,115	+0.10(+0.71%)
Sep 26, 2003	14.49	14.60	14.21	14.37	19,878,450	-0.24(-1.63%)
Sep 25, 2003	14.89	15.05	14.57	14.60	19,558,842	-0.68(-4.44%)
Sep 24, 2003	15.42	15.42	15.21	15.28	9,126,247	-0.14(-0.88%)
Sep 23, 2003	15.25	15.51	15.15	15.42	7,438,098	+0.23(+1.49%)
Sep 22, 2003	15.42	15.42	15.07	15.19	6,859,128	-0.23(-1.50%)
Sep 19, 2003	15.34	15.82	15.32	15.42	11,898,484	+0.10(+0.66%)
Sep 18, 2003	15.15	15.42	15.14	15.32	10,322,526	+0.33(+2.19%)
Sep 17, 2003	15.02	15.16	14.97	14.99	5,426,455	-0.02(-0.15%)
Sep 16, 2003	14.85	15.00	14.81	15.02	6,185,282	+0.16(+1.10%)
Sep 15, 2003	14.95	15.00	14.79	14.85	7,212,128	-0.09(-0.61%)
Sep 12, 2003	14.89	15.05	14.76	14.94	6,487,223	+0.06(+0.38%)
Sep 11, 2003	15.06	15.11	14.89	14.89	7,948,341	-0.08(-0.53%)
Sep 10, 2003	15.08	15.27	14.89	14.97	9,658,044	-0.12(-0.79%)
Sep 09, 2003	15.12	15.25	15.00	15.08	9,470,236	+0.01(+0.07%)
Sep 08, 2003	14.74	15.14	14.72	15.07	9,683,309	+0.41(+2.78%)
Sep 05, 2003	14.57	14.85	14.55	14.67	7,372,374	+0.07(+0.50%)
Sep 04, 2003	14.58	14.65	14.43	14.59	7,662,301	+0.05(+0.35%)
Sep 03, 2003	14.70	14.72	14.45	14.54	7,774,844	-0.15(-1.04%)

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.