Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.76	14.90	14.76	14.90	948	+0.17(+1.15%)
Nov 26, 2003	14.41	14.73	13.50	14.73	3,283	+0.29(+2.04%)
Nov 25, 2003	14.49	14.49	14.43	14.43	1,185	-0.23(-1.55%)
Nov 24, 2003	14.36	14.97	14.36	14.66	3,081	+0.22(+1.52%)
Nov 21, 2003	14.44	14.44	14.44	14.44	0	+0.00(+0.00%)
Nov 20, 2003	13.50	14.44	13.50	14.44	2,963	-0.15(-1.04%)
Nov 19, 2003	14.59	14.60	14.59	14.60	2,861	+0.05(+0.35%)
Nov 18, 2003	14.55	14.55	14.54	14.54	2,252	-0.01(-0.06%)
Nov 17, 2003	14.55	14.55	14.55	14.55	592	-0.08(-0.52%)
Nov 14, 2003	14.60	14.70	14.55	14.63	4,237	+0.07(+0.46%)
Nov 13, 2003	14.57	14.57	14.56	14.56	474	-0.04(-0.29%)
Nov 12, 2003	14.60	14.60	14.60	14.60	118	-0.09(-0.63%)
Nov 11, 2003	14.70	14.70	14.70	14.70	118	-0.05(-0.34%)
Nov 10, 2003	14.70	14.77	14.70	14.75	1,504	+0.19(+1.33%)
Nov 07, 2003	14.89	14.89	14.55	14.55	2,370	-0.31(-2.10%)
Nov 06, 2003	14.87	14.87	14.87	14.87	177	-0.10(-0.68%)
Nov 05, 2003	14.97	14.97	14.97	14.97	355	+0.00(+0.00%)
Nov 04, 2003	14.97	14.97	14.97	14.97	355	+0.10(+0.68%)
Nov 03, 2003	14.87	14.87	14.87	14.87	0	+0.00(+0.00%)
Oct 31, 2003	14.87	15.10	14.87	14.87	2,252	+0.23(+1.56%)
Oct 30, 2003	14.64	14.64	14.64	14.64	0	+0.00(+0.00%)
Oct 29, 2003	14.64	14.64	14.64	14.64	0	+0.00(+0.00%)
Oct 28, 2003	14.78	14.78	14.64	14.64	1,185	-0.24(-1.64%)
Oct 27, 2003	14.88	14.88	14.88	14.88	1,303	+0.07(+0.46%)
Oct 24, 2003	14.85	14.85	14.71	14.81	1,540	+0.20(+1.39%)
Oct 23, 2003	14.61	14.61	14.61	14.61	0	+0.00(+0.00%)
Oct 22, 2003	14.40	14.83	14.40	14.61	2,252	-0.26(-1.76%)
Oct 21, 2003	14.87	14.87	14.87	14.87	0	+0.00(+0.00%)
Oct 20, 2003	14.87	14.87	14.87	14.87	0	+0.00(+0.00%)
Oct 17, 2003	14.87	14.87	14.87	14.87	0	+0.00(+0.00%)
Oct 16, 2003	14.87	14.87	14.87	14.87	0	+0.00(+0.00%)
Oct 15, 2003	14.34	14.87	14.34	14.87	237	+0.51(+3.52%)
Oct 14, 2003	14.52	14.71	14.30	14.37	4,030	-0.42(-2.85%)
Oct 13, 2003	14.79	14.79	14.79	14.79	0	+0.00(+0.00%)
Oct 10, 2003	14.36	14.79	14.36	14.79	4,978	+0.43(+3.00%)
Oct 09, 2003	14.36	14.36	14.36	14.36	0	+0.00(+0.00%)
Oct 08, 2003	14.52	14.52	14.36	14.36	355	-0.11(-0.76%)
Oct 07, 2003	14.43	14.65	14.43	14.47	1,896	-0.03(-0.23%)
Oct 06, 2003	14.55	14.55	14.41	14.50	1,185	-0.01(-0.06%)
Oct 03, 2003	14.43	14.55	14.38	14.51	1,777	+0.01(+0.06%)
Oct 02, 2003	14.38	14.50	14.38	14.50	711	+0.16(+1.12%)
Oct 01, 2003	14.39	14.39	14.34	14.34	592	-0.19(-1.28%)
Sep 30, 2003	14.35	14.55	14.34	14.53	1,896	+0.18(+1.23%)
Sep 29, 2003	14.34	14.54	14.34	14.35	2,844	-0.04(-0.29%)
Sep 26, 2003	14.39	14.39	14.39	14.39	0	+0.00(+0.00%)
Sep 25, 2003	14.35	14.39	14.34	14.39	3,200	-0.01(-0.06%)
Sep 24, 2003	14.06	14.41	14.06	14.40	1,590	+0.49(+3.54%)
Sep 23, 2003	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
Sep 22, 2003	13.91	13.91	13.91	13.91	118	+0.03(+0.23%)
Sep 19, 2003	13.95	13.95	13.88	13.88	1,066	-0.05(-0.36%)
Sep 18, 2003	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Sep 17, 2003	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Sep 16, 2003	13.94	13.94	13.93	13.93	355	-0.01(-0.06%)
Sep 15, 2003	13.95	14.10	13.94	13.94	2,844	+0.05(+0.36%)
Sep 12, 2003	13.98	13.98	13.89	13.89	948	-0.04(-0.30%)
Sep 11, 2003	13.93	13.93	13.93	13.93	355	+0.22(+1.60%)
Sep 10, 2003	13.71	13.71	13.71	13.71	118	-0.21(-1.52%)
Sep 09, 2003	13.91	13.93	13.91	13.92	4,978	-0.06(-0.42%)
Sep 08, 2003	13.91	14.00	13.91	13.98	11,734	+0.24(+1.78%)
Sep 05, 2003	13.83	13.84	13.73	13.73	4,385	-0.06(-0.43%)
Sep 04, 2003	13.84	13.91	13.72	13.79	4,148	+0.00(+0.00%)
Sep 03, 2003	13.74	13.80	13.72	13.79	1,185	-0.06(-0.43%)

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.