Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.69	17.76	17.59	17.59	64,556	-0.10(-0.59%)
Nov 26, 2003	17.99	18.02	17.50	17.69	155,437	-0.22(-1.20%)
Nov 25, 2003	17.95	18.03	17.80	17.91	216,986	-0.08(-0.44%)
Nov 24, 2003	17.67	18.35	17.62	17.99	136,509	+0.38(+2.17%)
Nov 21, 2003	17.52	17.69	17.47	17.61	145,535	+0.09(+0.50%)
Nov 20, 2003	17.12	17.71	17.06	17.52	305,109	+0.46(+2.71%)
Nov 19, 2003	17.13	17.25	17.00	17.06	169,477	+0.00(+0.00%)
Nov 18, 2003	17.25	17.37	17.03	17.06	188,656	-0.07(-0.42%)
Nov 17, 2003	17.18	17.21	17.02	17.13	274,774	-0.46(-2.63%)
Nov 14, 2003	17.87	17.99	17.41	17.59	176,246	-0.24(-1.34%)
Nov 13, 2003	18.19	18.22	17.65	17.83	180,007	-0.36(-1.97%)
Nov 12, 2003	17.52	18.19	17.52	18.19	250,455	+0.67(+3.83%)
Nov 11, 2003	17.36	17.56	17.36	17.52	108,054	+0.16(+0.92%)
Nov 10, 2003	17.65	17.65	17.28	17.36	231,401	-0.29(-1.63%)
Nov 07, 2003	17.63	17.95	17.47	17.65	306,488	-0.03(-0.18%)
Nov 06, 2003	16.35	17.95	16.35	17.68	584,521	+1.40(+8.63%)
Nov 05, 2003	16.31	16.30	16.11	16.27	177,750	+0.06(+0.39%)
Nov 04, 2003	16.31	16.31	16.10	16.21	148,678	+0.02(+0.15%)
Nov 03, 2003	16.00	16.15	16.00	16.19	212,599	+0.24(+1.50%)
Oct 31, 2003	15.93	16.05	15.88	15.95	89,000	+0.02(+0.10%)
Oct 30, 2003	15.99	16.01	15.84	15.93	91,131	-0.02(-0.15%)
Oct 29, 2003	15.82	16.01	15.57	15.95	152,930	+0.10(+0.60%)
Oct 28, 2003	15.50	15.81	15.48	15.86	179,255	+0.30(+1.95%)
Oct 27, 2003	15.11	15.63	15.09	15.56	236,290	+0.49(+3.23%)
Oct 24, 2003	15.20	15.23	14.89	15.07	343,467	-0.13(-0.84%)
Oct 23, 2003	15.13	15.38	15.13	15.20	244,564	+0.02(+0.11%)
Oct 22, 2003	15.59	15.63	15.16	15.18	284,426	-0.45(-2.86%)
Oct 21, 2003	15.60	15.71	15.56	15.63	157,568	-0.04(-0.25%)
Oct 20, 2003	15.80	15.95	15.61	15.67	123,222	-0.14(-0.86%)
Oct 17, 2003	16.08	16.08	15.60	15.80	295,582	-0.12(-0.75%)
Oct 16, 2003	15.91	16.02	15.89	15.92	83,234	-0.07(-0.45%)
Oct 15, 2003	16.13	16.16	15.89	15.99	103,541	-0.18(-1.13%)
Oct 14, 2003	15.92	16.26	15.91	16.18	105,296	+0.20(+1.25%)
Oct 13, 2003	15.80	15.99	15.75	15.98	105,672	+0.18(+1.11%)
Oct 10, 2003	15.76	15.85	15.60	15.80	105,798	+0.21(+1.33%)
Oct 09, 2003	15.91	15.99	15.47	15.60	171,357	-0.21(-1.31%)
Oct 08, 2003	15.56	15.86	15.52	15.80	163,084	+0.25(+1.59%)
Oct 07, 2003	15.68	15.67	15.40	15.56	161,078	-0.12(-0.76%)
Oct 06, 2003	15.49	15.73	15.49	15.68	203,949	+0.28(+1.81%)
Oct 03, 2003	15.40	15.42	15.40	15.40	214,855	+0.05(+0.31%)
Oct 02, 2003	15.28	15.55	15.03	15.35	185,773	+0.25(+1.64%)
Oct 01, 2003	14.92	15.36	14.92	15.10	256,221	+0.20(+1.34%)
Sep 30, 2003	14.82	15.15	14.75	14.90	200,189	+0.08(+0.54%)
Sep 29, 2003	14.77	14.88	14.69	14.82	212,473	+0.09(+0.60%)
Sep 26, 2003	14.89	15.00	14.70	14.73	333,314	-0.24(-1.60%)
Sep 25, 2003	15.49	15.51	15.08	14.97	153,056	-0.39(-2.54%)
Sep 24, 2003	15.36	15.52	15.36	15.36	183,767	+0.05(+0.31%)
Sep 23, 2003	15.44	15.40	15.26	15.32	118,709	-0.13(-0.83%)
Sep 22, 2003	15.36	15.62	15.28	15.44	284,677	-0.12(-0.77%)
Sep 19, 2003	15.72	15.72	15.56	15.56	205,579	-0.19(-1.22%)
Sep 18, 2003	15.32	15.76	15.26	15.76	144,782	+0.38(+2.49%)
Sep 17, 2003	15.44	15.44	15.28	15.37	160,452	-0.14(-0.93%)
Sep 16, 2003	15.28	15.52	15.26	15.52	152,178	+0.27(+1.78%)
Sep 15, 2003	15.29	15.57	15.14	15.24	299,343	+0.15(+1.00%)
Sep 12, 2003	15.00	15.23	14.74	15.09	195,174	+0.10(+0.64%)
Sep 11, 2003	14.85	15.17	14.84	15.00	186,149	+0.18(+1.24%)
Sep 10, 2003	15.26	15.26	14.72	14.81	229,521	-0.53(-3.43%)
Sep 09, 2003	15.66	15.66	15.26	15.34	230,399	-0.44(-2.78%)
Sep 08, 2003	15.52	15.87	15.49	15.78	117,455	+0.16(+1.02%)
Sep 05, 2003	15.74	15.98	15.48	15.62	178,628	-0.12(-0.76%)
Sep 04, 2003	15.91	15.92	15.56	15.74	166,343	-0.23(-1.45%)
Sep 03, 2003	15.41	16.13	15.32	15.97	328,926	+0.55(+3.57%)

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.