Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	12.95	13.57	12.95	13.14	14,666	+0.03(+0.23%)
Nov 26, 2003	13.38	13.47	12.87	13.11	40,712	-0.11(-0.83%)
Nov 25, 2003	13.35	13.85	13.16	13.22	91,347	-0.13(-0.97%)
Nov 24, 2003	13.00	13.77	13.00	13.35	129,783	+0.48(+3.73%)
Nov 21, 2003	13.15	13.24	12.85	12.87	183,164	-0.28(-2.13%)
Nov 20, 2003	13.01	13.60	13.01	13.15	112,990	-0.13(-0.98%)
Nov 19, 2003	13.25	13.38	12.80	13.28	192,465	+0.08(+0.61%)
Nov 18, 2003	12.46	13.35	12.46	13.20	142,703	+0.69(+5.52%)
Nov 17, 2003	13.37	13.37	12.01	12.51	158,378	-0.90(-6.71%)
Nov 14, 2003	14.10	14.27	13.41	13.41	56,508	-0.69(-4.89%)
Nov 13, 2003	13.35	14.45	13.35	14.10	140,688	+0.60(+4.44%)
Nov 12, 2003	13.50	13.55	13.35	13.50	108,496	+0.01(+0.07%)
Nov 11, 2003	13.50	13.52	13.10	13.49	46,235	-0.09(-0.66%)
Nov 10, 2003	14.40	14.60	13.50	13.58	76,101	-0.92(-6.34%)
Nov 07, 2003	14.58	14.70	14.28	14.50	100,739	-0.18(-1.23%)
Nov 06, 2003	14.85	15.00	14.06	14.68	61,887	-0.12(-0.81%)
Nov 05, 2003	15.12	15.12	14.70	14.80	115,076	-0.16(-1.07%)
Nov 04, 2003	14.55	15.05	14.40	14.96	360,416	+0.56(+3.89%)
Nov 03, 2003	13.98	14.43	13.96	14.40	66,880	+0.17(+1.19%)
Oct 31, 2003	14.60	14.60	13.80	14.23	108,236	-0.11(-0.77%)
Oct 30, 2003	14.63	14.77	14.30	14.34	95,115	-0.29(-1.98%)
Oct 29, 2003	13.85	14.75	13.85	14.63	152,146	+0.74(+5.33%)
Oct 28, 2003	12.86	13.96	12.86	13.89	287,267	+0.99(+7.68%)
Oct 27, 2003	13.40	14.22	12.49	12.90	216,000	-0.57(-4.24%)
Oct 24, 2003	13.74	13.75	13.35	13.47	129,900	-0.22(-1.61%)
Oct 23, 2003	14.00	14.10	12.96	13.69	274,600	-0.40(-2.85%)
Oct 22, 2003	14.79	14.90	13.95	14.09	293,800	-0.76(-5.11%)
Oct 21, 2003	14.90	14.90	14.20	14.85	203,089	+0.02(+0.13%)
Oct 20, 2003	16.42	16.50	14.64	14.83	517,238	-1.58(-9.63%)
Oct 17, 2003	14.76	16.88	12.79	16.41	941,600	+0.54(+3.40%)
Oct 16, 2003	15.99	16.00	15.56	15.87	152,254	-0.12(-0.75%)
Oct 15, 2003	16.26	16.50	15.32	15.99	92,745	-0.43(-2.62%)
Oct 14, 2003	16.29	16.49	16.10	16.42	102,442	+0.19(+1.17%)
Oct 13, 2003	16.18	16.40	15.68	16.23	80,364	-0.09(-0.55%)
Oct 10, 2003	16.00	16.40	16.00	16.32	88,438	+0.07(+0.43%)
Oct 09, 2003	15.93	16.39	15.93	16.25	149,979	+0.16(+0.99%)
Oct 08, 2003	15.68	16.14	15.51	16.09	323,352	+0.41(+2.61%)
Oct 07, 2003	15.80	16.04	15.18	15.68	181,212	-0.55(-3.39%)
Oct 06, 2003	16.30	16.50	14.55	16.23	545,238	-0.17(-1.04%)
Oct 03, 2003	16.55	17.50	16.03	16.40	207,763	-0.10(-0.61%)
Oct 02, 2003	15.88	16.61	15.88	16.50	230,179	+0.61(+3.84%)
Oct 01, 2003	16.25	16.30	15.30	15.89	192,854	-0.37(-2.28%)
Sep 30, 2003	16.15	16.37	15.50	16.26	176,700	+0.31(+1.94%)
Sep 29, 2003	16.10	16.35	15.95	15.95	867,063	-0.06(-0.37%)
Sep 26, 2003	15.75	16.10	15.75	16.01	507,673	+0.30(+1.91%)
Sep 25, 2003	15.72	15.98	15.41	15.71	113,855	-0.20(-1.26%)
Sep 24, 2003	16.02	15.99	15.26	15.91	54,919	-0.11(-0.69%)
Sep 23, 2003	15.64	16.04	15.64	16.02	360,685	+0.06(+0.38%)
Sep 22, 2003	15.85	16.20	15.05	15.96	186,310	+0.12(+0.76%)
Sep 19, 2003	15.73	15.92	15.00	15.84	94,156	+0.41(+2.65%)
Sep 18, 2003	16.37	16.37	15.00	15.43	147,265	-1.07(-6.48%)
Sep 17, 2003	16.27	16.74	16.05	16.50	207,807	+0.34(+2.10%)
Sep 16, 2003	15.03	16.16	14.94	16.16	236,045	+1.09(+7.23%)
Sep 15, 2003	14.11	15.16	14.11	15.07	132,900	+0.44(+3.01%)
Sep 12, 2003	14.51	14.68	13.81	14.63	67,700	+0.18(+1.25%)
Sep 11, 2003	14.25	14.45	13.60	14.45	70,700	+0.15(+1.05%)
Sep 10, 2003	14.18	14.85	14.15	14.30	76,200	+0.07(+0.49%)
Sep 09, 2003	14.50	14.70	14.15	14.23	69,200	-0.22(-1.52%)
Sep 08, 2003	14.05	14.45	13.75	14.45	86,300	+0.64(+4.63%)
Sep 05, 2003	13.24	14.72	13.08	13.81	219,300	+0.56(+4.23%)
Sep 04, 2003	13.00	13.25	12.71	13.25	73,300	+0.15(+1.15%)
Sep 03, 2003	13.14	13.43	12.50	13.10	61,900	-0.03(-0.23%)

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.