Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.95	15.09	14.94	15.03	5,268,792	-0.06(-0.41%)
Nov 26, 2003	14.97	15.11	14.93	15.09	10,058,040	+0.04(+0.26%)
Nov 25, 2003	14.97	15.12	14.93	15.05	10,777,046	+0.05(+0.32%)
Nov 24, 2003	14.99	15.15	14.94	15.00	12,227,433	+0.00(+0.00%)
Nov 21, 2003	14.99	15.04	14.93	15.00	10,280,486	-0.01(-0.06%)
Nov 20, 2003	15.11	15.17	14.91	15.01	11,427,060	-0.13(-0.87%)
Nov 19, 2003	15.06	15.16	15.03	15.15	12,460,708	+0.12(+0.77%)
Nov 18, 2003	15.04	15.12	14.97	15.03	13,854,169	-0.06(-0.39%)
Nov 17, 2003	15.02	15.13	14.96	15.09	9,438,037	-0.00(-0.02%)
Nov 14, 2003	15.12	15.19	15.03	15.09	10,894,921	-0.08(-0.51%)
Nov 13, 2003	15.08	15.20	15.05	15.17	10,591,726	-0.05(-0.32%)
Nov 12, 2003	14.98	15.25	14.96	15.22	10,086,194	+0.18(+1.20%)
Nov 11, 2003	15.07	15.14	14.98	15.04	8,298,579	-0.03(-0.21%)
Nov 10, 2003	15.01	15.13	15.01	15.07	7,525,431	-0.00(-0.02%)
Nov 07, 2003	15.11	15.19	15.00	15.07	11,515,234	-0.13(-0.83%)
Nov 06, 2003	15.16	15.20	15.09	15.20	10,780,759	+0.01(+0.08%)
Nov 05, 2003	15.12	15.19	15.04	15.19	12,112,652	+0.03(+0.17%)
Nov 04, 2003	15.03	15.19	15.03	15.16	13,666,683	+0.07(+0.47%)
Nov 03, 2003	15.00	15.12	14.93	15.09	14,429,312	+0.09(+0.60%)
Oct 31, 2003	14.87	15.00	14.79	15.00	17,352,672	+0.13(+0.87%)
Oct 30, 2003	14.82	14.91	14.72	14.87	13,535,504	+0.05(+0.33%)
Oct 29, 2003	14.67	14.94	14.67	14.82	18,717,670	+0.15(+1.04%)
Oct 28, 2003	14.76	14.76	14.47	14.67	14,851,929	+0.06(+0.42%)
Oct 27, 2003	14.67	14.72	14.58	14.61	9,253,954	-0.07(-0.46%)
Oct 24, 2003	14.56	14.67	14.49	14.67	10,915,650	-0.04(-0.26%)
Oct 23, 2003	14.62	14.74	14.55	14.71	11,406,022	+0.06(+0.44%)
Oct 22, 2003	14.67	14.81	14.59	14.65	12,405,947	-0.15(-1.03%)
Oct 21, 2003	14.83	14.86	14.74	14.80	15,058,597	+0.06(+0.39%)
Oct 20, 2003	14.61	14.76	14.53	14.74	13,216,221	+0.18(+1.24%)
Oct 17, 2003	14.61	14.63	14.45	14.56	17,147,550	+0.02(+0.11%)
Oct 16, 2003	14.39	14.55	14.38	14.55	20,118,246	-0.03(-0.22%)
Oct 15, 2003	14.59	14.71	14.55	14.58	26,810,818	+0.18(+1.23%)
Oct 14, 2003	14.22	14.46	14.17	14.40	13,025,641	+0.13(+0.93%)
Oct 13, 2003	14.24	14.30	14.16	14.27	10,581,516	+0.10(+0.71%)
Oct 10, 2003	14.15	14.25	14.13	14.17	10,827,785	-0.03(-0.23%)
Oct 09, 2003	14.38	14.38	14.14	14.20	15,820,298	-0.10(-0.70%)
Oct 08, 2003	14.35	14.38	14.21	14.30	10,729,092	-0.14(-0.94%)
Oct 07, 2003	14.31	14.47	14.27	14.44	14,769,633	+0.08(+0.56%)
Oct 06, 2003	14.29	14.40	14.25	14.35	10,311,115	+0.12(+0.84%)
Oct 03, 2003	14.59	14.69	14.17	14.23	15,334,876	-0.07(-0.47%)
Oct 02, 2003	14.21	14.33	14.12	14.30	13,680,605	+0.12(+0.82%)
Oct 01, 2003	13.90	14.19	13.90	14.19	20,052,348	+0.30(+2.16%)
Sep 30, 2003	13.88	14.02	13.77	13.89	15,916,516	-0.04(-0.26%)
Sep 29, 2003	13.90	14.06	13.85	13.92	14,818,825	+0.01(+0.09%)
Sep 26, 2003	13.90	13.99	13.86	13.91	14,488,404	-0.01(-0.05%)
Sep 25, 2003	13.89	14.03	13.86	13.91	14,880,083	+0.02(+0.14%)
Sep 24, 2003	14.08	14.09	13.83	13.90	17,519,120	-0.14(-0.99%)
Sep 23, 2003	14.06	14.11	13.94	14.03	16,860,752	+0.06(+0.42%)
Sep 22, 2003	13.96	14.09	13.80	13.98	16,939,646	+0.02(+0.14%)
Sep 19, 2003	14.09	14.10	13.93	13.96	17,265,426	-0.14(-0.96%)
Sep 18, 2003	14.03	14.22	14.00	14.09	15,997,883	+0.19(+1.37%)
Sep 17, 2003	13.87	14.01	13.81	13.90	14,599,782	+0.03(+0.21%)
Sep 16, 2003	13.92	13.94	13.75	13.87	29,287,428	-0.19(-1.33%)
Sep 15, 2003	14.22	14.22	14.05	14.06	16,581,380	-0.16(-1.11%)
Sep 12, 2003	14.26	14.29	14.12	14.22	15,768,012	-0.16(-1.10%)
Sep 11, 2003	14.59	14.60	14.35	14.38	17,823,862	-0.15(-1.05%)
Sep 10, 2003	14.39	14.63	14.38	14.53	17,769,100	+0.19(+1.35%)
Sep 09, 2003	14.23	14.48	14.23	14.34	13,274,385	+0.03(+0.18%)
Sep 08, 2003	14.35	14.37	14.25	14.31	10,199,428	+0.04(+0.27%)
Sep 05, 2003	14.38	14.48	14.21	14.27	11,871,643	-0.11(-0.79%)
Sep 04, 2003	14.19	14.41	14.16	14.38	17,523,760	+0.26(+1.81%)
Sep 03, 2003	14.15	14.25	14.06	14.13	20,693,698	-0.02(-0.16%)

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.