Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.15	14.18	14.01	14.03	11,422	-0.18(-1.25%)
Nov 26, 2003	14.21	14.21	14.13	14.20	9,645	-0.14(-0.96%)
Nov 25, 2003	14.23	14.38	14.23	14.34	36,804	+0.00(+0.00%)
Nov 24, 2003	14.20	14.34	14.20	14.34	23,351	+0.18(+1.25%)
Nov 21, 2003	13.94	14.16	13.90	14.16	23,859	+0.34(+2.45%)
Nov 20, 2003	13.83	13.91	13.79	13.82	17,767	+0.05(+0.37%)
Nov 19, 2003	13.70	13.82	13.66	13.77	16,498	+0.11(+0.81%)
Nov 18, 2003	13.75	13.83	13.61	13.66	12,945	-0.07(-0.49%)
Nov 17, 2003	13.55	13.73	13.55	13.73	48,988	+0.09(+0.66%)
Nov 14, 2003	13.87	13.92	13.64	13.64	27,666	-0.23(-1.65%)
Nov 13, 2003	13.99	14.02	13.87	13.87	10,660	-0.08(-0.57%)
Nov 12, 2003	14.10	14.11	13.91	13.95	47,719	-0.12(-0.84%)
Nov 11, 2003	13.93	14.04	13.86	14.06	14,468	+0.10(+0.73%)
Nov 10, 2003	14.15	14.15	13.96	13.96	15,990	-0.11(-0.78%)
Nov 07, 2003	14.08	14.08	14.03	14.07	10,660	-0.03(-0.22%)
Nov 06, 2003	13.93	14.10	13.90	14.10	13,452	+0.18(+1.27%)
Nov 05, 2003	13.87	13.93	13.88	13.93	11,675	+0.05(+0.37%)
Nov 04, 2003	13.87	13.88	13.83	13.88	16,752	+0.07(+0.49%)
Nov 03, 2003	13.72	13.82	13.72	13.81	44,927	+0.14(+1.01%)
Oct 31, 2003	13.87	13.93	13.62	13.67	28,174	-0.24(-1.70%)
Oct 30, 2003	13.87	13.91	13.87	13.91	11,675	+0.00(+0.00%)
Oct 29, 2003	13.77	13.94	13.88	13.91	19,544	+0.14(+1.00%)
Oct 28, 2003	13.67	13.77	13.55	13.77	40,865	+0.18(+1.30%)
Oct 27, 2003	13.79	13.87	13.55	13.59	40,358	-0.20(-1.43%)
Oct 24, 2003	13.71	13.85	13.71	13.79	10,914	+0.05(+0.34%)
Oct 23, 2003	13.65	13.80	13.64	13.74	9,137	+0.10(+0.75%)
Oct 22, 2003	13.85	13.86	13.55	13.64	18,275	-0.25(-1.79%)
Oct 21, 2003	13.84	13.92	13.84	13.89	6,853	+0.05(+0.37%)
Oct 20, 2003	13.80	13.87	13.80	13.84	8,376	-0.09(-0.68%)
Oct 17, 2003	14.17	14.17	13.92	13.93	13,960	-0.31(-2.16%)
Oct 16, 2003	14.34	14.36	14.19	14.24	17,006	-0.10(-0.71%)
Oct 15, 2003	14.58	14.58	14.58	14.34	13,198	-0.24(-1.62%)
Oct 14, 2003	14.22	14.62	14.22	14.58	36,550	+0.35(+2.49%)
Oct 13, 2003	14.12	14.22	14.13	14.22	9,899	+0.11(+0.75%)
Oct 10, 2003	14.10	14.12	14.07	14.12	6,091	-0.06(-0.42%)
Oct 09, 2003	14.12	14.18	14.09	14.18	14,468	+0.13(+0.93%)
Oct 08, 2003	14.06	14.14	14.01	14.05	14,975	+0.00(+0.00%)
Oct 07, 2003	13.94	14.05	13.94	14.05	7,614	+0.08(+0.56%)
Oct 06, 2003	14.10	14.10	13.87	13.97	12,691	-0.10(-0.70%)
Oct 03, 2003	13.89	14.06	13.89	14.06	47,211	+0.27(+1.97%)
Oct 02, 2003	13.77	13.79	13.77	13.79	1,522	+0.07(+0.49%)
Oct 01, 2003	13.61	13.73	13.61	13.73	11,422	+0.20(+1.46%)
Sep 30, 2003	13.55	13.55	13.52	13.53	13,198	-0.06(-0.46%)
Sep 29, 2003	13.44	13.71	13.42	13.59	25,382	+0.13(+0.97%)
Sep 26, 2003	13.47	13.46	13.43	13.46	14,468	-0.00(-0.03%)
Sep 25, 2003	13.59	13.59	13.43	13.47	37,566	-0.35(-2.54%)
Sep 24, 2003	13.83	13.83	13.82	13.82	4,568	-0.01(-0.09%)
Sep 23, 2003	13.91	13.86	13.75	13.83	15,229	-0.08(-0.57%)
Sep 22, 2003	13.93	13.95	13.83	13.91	10,660	-0.02(-0.11%)
Sep 19, 2003	13.91	13.93	13.91	13.92	49,749	-0.04(-0.25%)
Sep 18, 2003	13.71	13.96	13.71	13.96	16,752	+0.20(+1.46%)
Sep 17, 2003	13.81	13.85	13.71	13.76	12,437	-0.09(-0.65%)
Sep 16, 2003	13.71	13.91	13.71	13.85	20,305	+0.06(+0.43%)
Sep 15, 2003	14.01	14.06	13.79	13.79	17,767	-0.20(-1.41%)
Sep 12, 2003	14.05	14.05	13.89	13.99	25,890	-0.11(-0.81%)
Sep 11, 2003	14.10	14.18	14.07	14.10	17,767	-0.00(-0.03%)
Sep 10, 2003	14.30	14.30	14.10	14.10	14,214	-0.20(-1.38%)
Sep 09, 2003	14.46	14.46	14.30	14.30	18,529	-0.20(-1.36%)
Sep 08, 2003	14.36	14.64	14.36	14.50	35,535	+0.18(+1.24%)
Sep 05, 2003	14.56	14.58	14.22	14.32	37,058	-0.33(-2.29%)
Sep 04, 2003	14.55	14.71	14.55	14.66	23,098	+0.14(+0.98%)
Sep 03, 2003	14.50	14.55	14.48	14.51	30,205	-0.02(-0.16%)

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.