Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	15.65	15.87	15.51	15.76	18,866	-0.02(-0.15%)
Nov 26, 2003	15.88	15.89	15.28	15.78	20,376	+0.40(+2.61%)
Nov 25, 2003	15.32	15.45	15.09	15.38	30,954	+0.07(+0.46%)
Nov 24, 2003	14.97	15.47	14.97	15.31	48,449	+0.22(+1.45%)
Nov 21, 2003	14.99	15.11	14.77	15.09	18,866	+0.35(+2.34%)
Nov 20, 2003	14.76	15.03	14.61	14.75	19,206	-0.11(-0.77%)
Nov 19, 2003	14.20	14.86	14.20	14.86	21,418	+0.67(+4.69%)
Nov 18, 2003	14.52	14.63	14.16	14.20	17,241	-0.32(-2.17%)
Nov 17, 2003	14.68	14.72	14.08	14.51	36,293	-0.41(-2.76%)
Nov 14, 2003	15.35	15.35	14.78	14.92	23,789	-0.38(-2.49%)
Nov 13, 2003	15.43	15.47	15.17	15.30	32,546	-0.18(-1.13%)
Nov 12, 2003	15.31	15.53	14.55	15.48	21,146	+0.93(+6.41%)
Nov 11, 2003	15.69	15.74	14.49	14.55	18,000	-0.56(-3.71%)
Nov 10, 2003	15.25	15.68	14.93	15.11	33,734	-0.09(-0.61%)
Nov 07, 2003	14.79	15.23	14.53	15.20	29,937	+0.38(+2.57%)
Nov 06, 2003	14.72	14.82	14.53	14.82	22,756	+0.04(+0.24%)
Nov 05, 2003	14.48	14.79	14.32	14.78	10,490	+0.21(+1.41%)
Nov 04, 2003	14.49	14.72	14.49	14.58	11,688	+0.24(+1.68%)
Nov 03, 2003	14.34	14.66	14.20	14.34	31,527	+0.22(+1.55%)
Oct 31, 2003	14.33	14.48	14.10	14.12	20,561	-0.18(-1.23%)
Oct 30, 2003	14.14	14.31	14.11	14.29	14,402	+0.15(+1.09%)
Oct 29, 2003	13.19	14.14	13.06	14.14	62,495	+0.61(+4.53%)
Oct 28, 2003	12.78	13.53	12.78	13.53	25,329	+0.66(+5.11%)
Oct 27, 2003	12.70	12.87	12.61	12.87	20,789	+0.43(+3.44%)
Oct 24, 2003	12.30	12.58	12.30	12.44	18,962	+0.10(+0.82%)
Oct 23, 2003	12.30	12.69	12.28	12.34	55,515	-0.03(-0.21%)
Oct 22, 2003	13.01	13.01	12.30	12.37	37,696	-0.59(-4.53%)
Oct 21, 2003	13.01	13.13	12.78	12.95	23,074	+0.04(+0.30%)
Oct 20, 2003	12.99	13.09	12.85	12.91	11,423	-0.03(-0.20%)
Oct 17, 2003	13.33	13.53	12.94	12.94	24,216	-0.32(-2.44%)
Oct 16, 2003	13.19	13.26	13.26	13.26	5,711	+0.07(+0.56%)
Oct 15, 2003	13.23	13.23	12.74	13.19	6,853	-0.04(-0.26%)
Oct 14, 2003	12.97	13.22	12.97	13.22	14,957	+0.14(+1.04%)
Oct 13, 2003	12.60	13.09	12.60	13.09	25,420	+0.42(+3.35%)
Oct 10, 2003	12.72	12.85	12.48	12.66	57,622	-0.21(-1.60%)
Oct 09, 2003	12.98	13.08	12.72	12.87	14,584	+0.06(+0.44%)
Oct 08, 2003	13.18	13.22	12.75	12.81	37,017	-0.42(-3.20%)
Oct 07, 2003	13.29	13.31	13.22	13.24	22,389	-0.07(-0.56%)
Oct 06, 2003	13.39	13.39	13.20	13.31	23,568	+0.00(+0.03%)
Oct 03, 2003	13.56	13.68	13.29	13.31	39,743	-0.25(-1.87%)
Oct 02, 2003	13.49	13.57	13.38	13.56	18,962	+0.00(+0.00%)
Oct 01, 2003	13.02	13.56	12.72	13.56	44,451	+0.84(+6.57%)
Sep 30, 2003	13.10	13.29	12.69	12.72	29,891	-0.47(-3.58%)
Sep 29, 2003	12.69	13.20	12.40	13.20	30,385	+0.50(+3.97%)
Sep 26, 2003	13.14	13.16	12.65	12.69	25,848	-0.45(-3.43%)
Sep 25, 2003	13.44	13.53	13.09	13.14	30,385	-0.30(-2.21%)
Sep 24, 2003	13.41	13.55	13.40	13.44	29,320	-0.06(-0.45%)
Sep 23, 2003	13.48	13.55	13.11	13.50	7,767	+0.13(+0.98%)
Sep 22, 2003	13.21	13.54	13.05	13.37	34,497	-0.15(-1.10%)
Sep 19, 2003	13.38	13.55	13.35	13.52	17,833	+0.02(+0.16%)
Sep 18, 2003	13.09	13.55	13.09	13.50	13,479	+0.04(+0.29%)
Sep 17, 2003	13.28	13.54	13.13	13.46	14,849	-0.08(-0.61%)
Sep 16, 2003	13.12	13.56	13.09	13.54	23,437	+0.39(+2.93%)
Sep 15, 2003	13.54	13.55	13.12	13.16	5,026	-0.38(-2.78%)
Sep 12, 2003	13.55	13.55	12.93	13.53	8,681	-0.01(-0.10%)
Sep 11, 2003	13.07	13.56	13.07	13.55	18,048	+0.21(+1.54%)
Sep 10, 2003	13.40	13.47	13.07	13.34	24,902	-0.21(-1.52%)
Sep 09, 2003	13.40	13.55	13.39	13.55	10,966	-0.01(-0.10%)
Sep 08, 2003	12.87	13.56	12.83	13.56	23,988	+0.87(+6.83%)
Sep 05, 2003	13.14	13.56	12.69	12.69	6,168	-0.48(-3.65%)
Sep 04, 2003	13.45	13.45	12.93	13.18	33,583	-0.18(-1.31%)
Sep 03, 2003	13.48	13.57	13.18	13.35	12,565	-0.22(-1.61%)

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.