Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	13.05	13.06	13.05	13.06	3,938	+0.05(+0.37%)
Nov 26, 2003	12.78	13.01	12.91	13.01	5,835	+0.23(+1.77%)
Nov 25, 2003	12.78	12.78	12.78	12.78	0	+0.06(+0.48%)
Nov 24, 2003	12.81	12.81	12.72	12.72	3,355	+0.03(+0.27%)
Nov 21, 2003	12.45	12.70	12.64	12.69	43,036	+0.24(+1.93%)
Nov 20, 2003	12.57	12.58	12.45	12.45	64,190	-0.27(-2.10%)
Nov 19, 2003	12.69	12.72	12.69	12.72	4,376	+0.03(+0.27%)
Nov 18, 2003	12.65	12.65	12.65	12.68	60,105	+0.19(+1.54%)
Nov 17, 2003	12.82	12.73	12.49	12.49	176,960	-0.34(-2.62%)
Nov 14, 2003	12.93	12.93	12.82	12.82	12,983	+0.11(+0.86%)
Nov 13, 2003	12.65	12.72	12.72	12.72	6,564	+0.07(+0.54%)
Nov 12, 2003	12.50	12.65	12.49	12.65	45,078	+0.20(+1.60%)
Nov 11, 2003	12.35	12.47	12.35	12.45	10,212	-0.03(-0.22%)
Nov 10, 2003	12.48	12.48	12.48	12.48	2,334	-0.09(-0.71%)
Nov 07, 2003	12.60	12.63	12.55	12.56	34,575	+0.12(+0.99%)
Nov 06, 2003	12.41	12.44	12.34	12.44	44,495	+0.09(+0.72%)
Nov 05, 2003	12.32	12.32	12.32	12.35	47,121	-0.10(-0.77%)
Nov 04, 2003	12.45	12.45	12.45	12.45	34,227	-0.05(-0.38%)
Nov 03, 2003	12.37	12.58	12.44	12.50	54,872	+0.09(+0.72%)
Oct 31, 2003	12.41	12.41	12.41	12.41	11,379	-0.01(-0.06%)
Oct 30, 2003	12.41	12.41	12.41	12.41	0	+0.00(+0.00%)
Oct 29, 2003	12.44	12.44	12.41	12.41	7,002	+0.04(+0.33%)
Oct 28, 2003	12.37	12.37	12.37	12.37	7,440	+0.11(+0.89%)
Oct 27, 2003	12.32	12.33	12.24	12.26	18,819	-0.01(-0.06%)
Oct 24, 2003	12.16	12.29	12.16	12.27	1,896	+0.09(+0.73%)
Oct 23, 2003	12.18	12.18	12.17	12.18	2,771	-0.09(-0.73%)
Oct 22, 2003	12.28	12.34	12.27	12.27	1,604	-0.10(-0.83%)
Oct 21, 2003	12.41	12.37	12.37	12.37	18,089	+0.01(+0.11%)
Oct 20, 2003	12.32	12.36	12.32	12.36	22,612	+0.03(+0.22%)
Oct 17, 2003	12.32	12.33	12.32	12.33	73,380	+0.01(+0.11%)
Oct 16, 2003	12.41	12.41	12.30	12.32	60,688	-0.12(-0.99%)
Oct 15, 2003	12.43	12.51	12.44	12.44	226,561	+0.01(+0.06%)
Oct 14, 2003	12.43	12.45	12.43	12.43	10,795	+0.00(+0.00%)
Oct 13, 2003	12.42	12.42	12.42	12.43	166,456	+0.03(+0.28%)
Oct 10, 2003	12.33	12.40	12.33	12.40	6,273	+0.09(+0.72%)
Oct 09, 2003	12.34	12.34	12.31	12.31	38,805	+0.17(+1.41%)
Oct 08, 2003	12.14	12.14	12.14	12.14	8,169	-0.04(-0.34%)
Oct 07, 2003	12.13	12.19	12.13	12.18	17,652	-0.05(-0.45%)
Oct 06, 2003	12.17	12.26	12.17	12.24	7,148	+0.03(+0.28%)
Oct 03, 2003	12.20	12.20	12.20	12.20	14,734	+0.23(+1.95%)
Oct 02, 2003	11.97	11.97	11.97	11.97	0	+0.00(+0.00%)
Oct 01, 2003	11.76	11.97	11.76	11.97	118,022	+0.28(+2.40%)
Sep 30, 2003	11.85	11.85	11.69	11.69	117,876	-0.08(-0.64%)
Sep 29, 2003	11.71	11.76	11.71	11.76	22,466	-0.01(-0.12%)
Sep 26, 2003	11.80	11.80	11.80	11.78	10,503	-0.10(-0.81%)
Sep 25, 2003	11.91	11.91	11.87	11.87	11,525	+0.01(+0.06%)
Sep 24, 2003	11.93	11.93	11.87	11.87	18,235	-0.02(-0.17%)
Sep 23, 2003	11.89	11.89	11.89	11.89	10,357	-0.07(-0.57%)
Sep 22, 2003	11.93	11.95	11.93	11.95	30,052	-0.29(-2.35%)
Sep 19, 2003	12.12	12.24	12.12	12.24	3,355	+0.03(+0.28%)
Sep 18, 2003	12.24	12.24	12.14	12.21	46,246	+0.03(+0.22%)
Sep 17, 2003	12.20	12.20	12.18	12.18	4,522	+0.01(+0.11%)
Sep 16, 2003	12.17	12.17	12.17	12.17	7,440	+0.12(+1.02%)
Sep 15, 2003	12.04	12.04	12.04	12.04	1,167	+0.12(+1.04%)
Sep 12, 2003	11.91	11.93	11.91	11.92	3,793	-0.01(-0.11%)
Sep 11, 2003	11.89	11.99	11.89	11.93	2,771	+0.11(+0.93%)
Sep 10, 2003	11.93	11.93	11.82	11.82	45,954	-0.19(-1.60%)
Sep 09, 2003	12.00	12.08	11.99	12.02	29,906	-0.07(-0.57%)
Sep 08, 2003	12.10	12.13	12.00	12.08	9,628	+0.13(+1.09%)
Sep 05, 2003	11.93	12.00	11.89	11.95	17,214	+0.03(+0.29%)
Sep 04, 2003	11.78	11.92	11.77	11.92	15,026	+0.05(+0.40%)
Sep 03, 2003	11.79	11.93	11.79	11.87	112,186	+0.22(+1.88%)

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.