Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.97	15.09	14.97	15.04	3,659,280	+0.06(+0.38%)
Nov 26, 2003	15.17	15.17	14.97	14.98	11,078,635	-0.15(-1.02%)
Nov 25, 2003	15.13	15.20	15.01	15.14	10,659,783	+0.04(+0.26%)
Nov 24, 2003	14.99	15.23	14.93	15.10	10,774,655	+0.13(+0.90%)
Nov 21, 2003	14.95	15.08	14.92	14.96	8,120,748	+0.05(+0.37%)
Nov 20, 2003	14.97	15.03	14.91	14.91	8,174,825	-0.10(-0.70%)
Nov 19, 2003	14.92	15.07	14.84	15.01	8,361,053	+0.07(+0.44%)
Nov 18, 2003	15.00	15.12	14.93	14.95	8,858,940	-0.06(-0.40%)
Nov 17, 2003	14.91	15.06	14.87	15.01	7,705,416	+0.05(+0.34%)
Nov 14, 2003	15.01	15.08	14.89	14.96	8,891,578	-0.10(-0.66%)
Nov 13, 2003	15.00	15.12	14.99	15.06	8,352,413	-0.10(-0.67%)
Nov 12, 2003	14.93	15.20	14.92	15.16	8,521,363	+0.17(+1.12%)
Nov 11, 2003	15.00	15.06	14.97	14.99	9,651,529	-0.01(-0.07%)
Nov 10, 2003	15.11	15.17	14.95	15.00	10,263,329	-0.13(-0.84%)
Nov 07, 2003	15.24	15.31	15.10	15.13	8,812,223	-0.12(-0.77%)
Nov 06, 2003	15.13	15.27	15.13	15.24	8,380,891	+0.04(+0.26%)
Nov 05, 2003	15.17	15.23	15.12	15.21	8,058,353	-0.01(-0.04%)
Nov 04, 2003	15.24	15.28	15.17	15.21	7,639,820	-0.02(-0.15%)
Nov 03, 2003	15.29	15.39	15.24	15.24	8,204,903	-0.12(-0.80%)
Oct 31, 2003	15.30	15.41	15.29	15.36	11,688,515	+0.06(+0.37%)
Oct 30, 2003	15.20	15.33	15.20	15.30	9,851,196	+0.10(+0.69%)
Oct 29, 2003	15.24	15.27	15.16	15.20	8,683,592	-0.04(-0.25%)
Oct 28, 2003	15.20	15.27	15.11	15.24	10,204,132	+0.11(+0.72%)
Oct 27, 2003	15.02	15.25	14.99	15.13	14,024,682	+0.12(+0.77%)
Oct 24, 2003	14.80	15.01	14.77	15.01	9,389,146	+0.14(+0.96%)
Oct 23, 2003	14.89	14.92	14.81	14.87	11,216,546	-0.02(-0.11%)
Oct 22, 2003	14.80	14.96	14.80	14.89	8,742,148	-0.07(-0.48%)
Oct 21, 2003	15.04	15.06	14.95	14.96	6,169,516	-0.04(-0.27%)
Oct 20, 2003	15.00	15.02	14.91	15.00	9,512,978	-0.03(-0.23%)
Oct 17, 2003	15.08	15.16	15.00	15.03	9,310,751	-0.01(-0.09%)
Oct 16, 2003	14.94	15.10	14.94	15.05	9,638,409	+0.10(+0.69%)
Oct 15, 2003	14.95	14.98	14.88	14.94	8,945,975	-0.06(-0.37%)
Oct 14, 2003	14.89	15.00	14.87	15.00	8,232,101	+0.08(+0.51%)
Oct 13, 2003	14.92	15.02	14.87	14.92	8,048,433	-0.01(-0.09%)
Oct 10, 2003	14.81	14.94	14.81	14.94	6,580,049	+0.09(+0.63%)
Oct 09, 2003	14.92	14.96	14.76	14.84	10,694,340	+0.00(+0.01%)
Oct 08, 2003	14.78	14.86	14.72	14.84	9,044,528	-0.02(-0.13%)
Oct 07, 2003	14.69	14.86	14.64	14.86	11,667,717	+0.17(+1.16%)
Oct 06, 2003	14.80	14.82	14.63	14.69	8,093,230	-0.14(-0.94%)
Oct 03, 2003	14.76	14.84	14.75	14.83	13,889,651	+0.07(+0.44%)
Oct 02, 2003	14.62	14.79	14.61	14.76	10,551,950	+0.08(+0.53%)
Oct 01, 2003	14.50	14.69	14.50	14.69	11,529,806	+0.18(+1.25%)
Sep 30, 2003	14.49	14.53	14.44	14.50	11,142,631	-0.01(-0.09%)
Sep 29, 2003	14.34	14.52	14.33	14.52	10,097,259	+0.18(+1.29%)
Sep 26, 2003	14.38	14.42	14.30	14.33	8,396,251	-0.07(-0.48%)
Sep 25, 2003	14.43	14.49	14.37	14.40	8,739,908	-0.03(-0.23%)
Sep 24, 2003	14.47	14.50	14.38	14.43	12,169,444	+0.01(+0.07%)
Sep 23, 2003	14.38	14.45	14.34	14.42	7,797,890	+0.02(+0.13%)
Sep 22, 2003	14.38	14.46	14.30	14.41	9,032,689	-0.08(-0.52%)
Sep 19, 2003	14.57	14.59	14.42	14.48	11,713,794	-0.09(-0.62%)
Sep 18, 2003	14.42	14.60	14.41	14.57	10,871,929	+0.12(+0.81%)
Sep 17, 2003	14.40	14.49	14.39	14.45	7,807,489	-0.01(-0.10%)
Sep 16, 2003	14.30	14.47	14.30	14.47	10,606,986	+0.13(+0.93%)
Sep 15, 2003	14.29	14.44	14.29	14.34	12,754,046	-0.03(-0.19%)
Sep 12, 2003	14.26	14.36	14.24	14.36	9,502,738	+0.06(+0.39%)
Sep 11, 2003	14.24	14.35	14.22	14.31	9,281,633	+0.09(+0.65%)
Sep 10, 2003	14.24	14.36	14.19	14.21	10,920,886	-0.03(-0.21%)
Sep 09, 2003	14.24	14.31	14.22	14.24	11,505,807	-0.07(-0.51%)
Sep 08, 2003	14.16	14.33	14.15	14.32	10,441,237	+0.10(+0.70%)
Sep 05, 2003	14.29	14.33	14.18	14.22	12,671,171	-0.07(-0.49%)
Sep 04, 2003	14.06	14.37	14.04	14.29	25,678,640	+0.41(+2.96%)
Sep 03, 2003	13.77	13.92	13.75	13.88	13,428,881	+0.11(+0.82%)

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.