Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.44	14.47	14.38	14.40	26,596	-0.05(-0.34%)
Nov 26, 2003	14.46	14.56	14.38	14.44	78,515	-0.09(-0.61%)
Nov 25, 2003	14.35	14.56	14.34	14.53	64,735	+0.09(+0.62%)
Nov 24, 2003	14.24	14.46	14.24	14.44	60,705	-0.03(-0.18%)
Nov 21, 2003	14.34	14.48	14.33	14.47	55,603	+0.13(+0.93%)
Nov 20, 2003	14.38	14.42	14.23	14.34	44,297	+0.04(+0.31%)
Nov 19, 2003	14.44	14.44	14.25	14.29	56,899	-0.11(-0.77%)
Nov 18, 2003	14.50	14.56	14.37	14.40	57,352	-0.13(-0.89%)
Nov 17, 2003	14.44	14.53	14.22	14.53	148,081	+0.09(+0.62%)
Nov 14, 2003	14.49	14.51	14.35	14.44	44,299	-0.02(-0.12%)
Nov 13, 2003	14.44	14.53	14.42	14.46	44,361	+0.02(+0.15%)
Nov 12, 2003	14.46	14.47	14.38	14.44	55,888	-0.02(-0.15%)
Nov 11, 2003	14.56	14.57	14.40	14.46	45,205	-0.11(-0.74%)
Nov 10, 2003	14.76	14.77	14.56	14.57	41,476	-0.16(-1.08%)
Nov 07, 2003	14.90	14.91	14.71	14.73	64,453	-0.16(-1.04%)
Nov 06, 2003	14.82	14.91	14.66	14.88	64,837	+0.09(+0.63%)
Nov 05, 2003	15.07	15.07	14.70	14.79	81,068	-0.27(-1.80%)
Nov 04, 2003	14.53	15.11	14.44	15.06	133,566	+0.57(+3.93%)
Nov 03, 2003	14.58	14.66	14.47	14.49	47,467	-0.06(-0.40%)
Oct 31, 2003	14.23	14.62	14.23	14.55	92,064	+0.29(+2.03%)
Oct 30, 2003	14.15	14.39	14.18	14.26	80,707	+0.11(+0.79%)
Oct 29, 2003	14.09	14.18	13.89	14.15	64,201	+0.14(+0.99%)
Oct 28, 2003	13.83	14.02	13.78	14.01	114,680	+0.16(+1.12%)
Oct 27, 2003	13.60	13.88	13.60	13.86	88,500	+0.23(+1.66%)
Oct 24, 2003	13.67	13.78	13.59	13.63	36,200	-0.12(-0.91%)
Oct 23, 2003	13.68	13.78	13.64	13.76	37,700	+0.02(+0.13%)
Oct 22, 2003	13.82	13.82	13.67	13.74	37,500	-0.05(-0.35%)
Oct 21, 2003	13.76	13.82	13.57	13.79	85,591	+0.02(+0.13%)
Oct 20, 2003	13.78	13.87	13.76	13.77	46,273	-0.08(-0.58%)
Oct 17, 2003	14.14	14.16	13.80	13.85	74,626	-0.27(-1.92%)
Oct 16, 2003	14.14	14.14	14.12	14.12	52,024	-0.00(-0.03%)
Oct 15, 2003	14.13	14.14	14.01	14.12	32,492	+0.04(+0.25%)
Oct 14, 2003	13.91	14.13	13.84	14.09	76,471	+0.21(+1.54%)
Oct 13, 2003	13.82	13.91	13.73	13.88	43,300	-0.03(-0.22%)
Oct 10, 2003	13.74	13.91	13.68	13.91	50,954	+0.12(+0.84%)
Oct 09, 2003	13.74	13.90	13.68	13.79	48,310	-0.07(-0.48%)
Oct 08, 2003	13.81	13.86	13.71	13.86	65,677	+0.04(+0.32%)
Oct 07, 2003	13.64	13.81	13.58	13.81	45,416	+0.14(+1.04%)
Oct 06, 2003	13.69	13.82	13.60	13.67	85,687	-0.16(-1.13%)
Oct 03, 2003	13.61	13.85	13.57	13.83	51,790	+0.29(+2.13%)
Oct 02, 2003	13.46	13.62	13.37	13.54	58,583	+0.01(+0.07%)
Oct 01, 2003	13.28	13.56	13.21	13.53	64,143	+0.20(+1.47%)
Sep 30, 2003	13.34	13.47	13.22	13.33	54,274	-0.05(-0.40%)
Sep 29, 2003	13.42	13.46	13.25	13.39	104,461	+0.05(+0.37%)
Sep 26, 2003	13.46	13.64	13.34	13.34	35,989	-0.17(-1.28%)
Sep 25, 2003	13.62	13.62	13.36	13.51	59,897	-0.08(-0.62%)
Sep 24, 2003	13.87	13.91	13.60	13.60	35,209	-0.28(-1.99%)
Sep 23, 2003	13.60	13.87	13.52	13.87	61,993	+0.20(+1.50%)
Sep 22, 2003	13.71	13.71	13.48	13.67	38,253	-0.03(-0.19%)
Sep 19, 2003	13.65	13.73	13.57	13.69	37,633	-0.02(-0.16%)
Sep 18, 2003	13.68	13.72	13.57	13.72	72,213	+0.10(+0.72%)
Sep 17, 2003	13.49	13.67	13.49	13.62	40,538	+0.05(+0.36%)
Sep 16, 2003	13.36	13.59	13.36	13.57	36,749	+0.08(+0.56%)
Sep 15, 2003	13.56	13.56	13.37	13.49	41,900	-0.07(-0.49%)
Sep 12, 2003	13.47	13.61	13.42	13.56	62,500	+0.05(+0.39%)
Sep 11, 2003	13.32	13.51	13.25	13.51	37,500	+0.17(+1.30%)
Sep 10, 2003	13.67	13.67	13.29	13.33	52,600	-0.28(-2.06%)
Sep 09, 2003	13.66	13.69	13.52	13.61	32,000	-0.07(-0.52%)
Sep 08, 2003	13.60	13.69	13.56	13.68	50,600	+0.03(+0.19%)
Sep 05, 2003	13.59	13.72	13.55	13.66	64,900	+0.12(+0.92%)
Sep 04, 2003	13.71	13.76	13.50	13.53	57,900	-0.17(-1.23%)
Sep 03, 2003	13.50	13.70	13.39	13.70	53,200	+0.20(+1.51%)

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.