Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Nov 26, 2003	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Nov 25, 2003	10.62	10.62	10.62	10.62	595	+0.00(+0.00%)
Nov 24, 2003	10.62	10.62	10.62	10.62	0	-0.40(-3.66%)
Nov 21, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Nov 20, 2003	11.02	11.02	11.02	11.02	0	+0.00(+0.00%)
Nov 19, 2003	10.97	11.02	10.97	11.02	297	+0.13(+1.23%)
Nov 18, 2003	10.97	10.97	10.89	10.89	297	-0.13(-1.22%)
Nov 17, 2003	11.02	11.02	11.02	11.02	159	-0.27(-2.38%)
Nov 14, 2003	11.29	11.29	11.19	11.29	1,636	-0.16(-1.41%)
Nov 13, 2003	10.56	11.56	10.51	11.45	29,982	+0.78(+7.30%)
Nov 12, 2003	9.839	10.75	9.839	10.67	1,754	+0.83(+8.46%)
Nov 11, 2003	10.21	10.22	9.839	9.839	6,844	-0.38(-3.68%)
Nov 10, 2003	9.914	10.22	9.914	10.22	327	+0.27(+2.70%)
Nov 07, 2003	10.75	10.75	9.946	9.946	1,636	-0.56(-5.37%)
Nov 06, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Nov 05, 2003	10.46	10.51	10.46	10.51	892	-0.24(-2.25%)
Nov 04, 2003	10.56	10.75	10.56	10.75	892	+0.53(+5.21%)
Nov 03, 2003	10.22	10.22	10.22	10.22	0	+0.00(+0.00%)
Oct 31, 2003	10.21	10.22	10.21	10.22	446	+0.41(+4.16%)
Oct 30, 2003	9.812	9.812	9.812	9.812	0	+0.00(+0.00%)
Oct 29, 2003	9.812	9.812	9.812	9.812	297	+0.00(+0.00%)
Oct 28, 2003	9.812	9.812	9.812	9.812	297	+0.13(+1.39%)
Oct 27, 2003	10.03	10.04	9.678	9.678	1,041	-0.16(-1.64%)
Oct 24, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 23, 2003	9.839	9.839	9.839	9.839	148	-0.48(-4.69%)
Oct 22, 2003	10.32	10.32	10.32	10.32	148	+0.48(+4.91%)
Oct 21, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 20, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 17, 2003	9.973	9.973	9.839	9.839	297	-0.22(-2.19%)
Oct 16, 2003	10.75	11.21	10.06	10.06	2,083	-0.69(-6.45%)
Oct 15, 2003	10.89	10.89	10.75	10.75	669	-0.16(-1.48%)
Oct 14, 2003	11.29	11.29	10.91	10.91	10,713	-0.38(-3.33%)
Oct 13, 2003	11.02	11.29	11.02	11.29	2,231	+0.40(+3.70%)
Oct 10, 2003	10.01	10.89	10.01	10.89	595	+0.25(+2.32%)
Oct 09, 2003	10.64	10.64	10.64	10.64	0	+0.00(+0.00%)
Oct 08, 2003	10.18	10.64	9.731	10.64	1,660	+0.37(+3.61%)
Oct 07, 2003	10.24	10.27	10.11	10.27	2,231	+0.03(+0.26%)
Oct 06, 2003	9.812	10.24	9.812	10.24	1,190	+0.11(+1.06%)
Oct 03, 2003	9.817	10.14	9.817	10.13	1,190	+0.03(+0.27%)
Oct 02, 2003	9.441	10.11	9.409	10.11	8,512	+0.67(+7.06%)
Oct 01, 2003	9.441	9.441	9.441	9.441	148	-0.12(-1.29%)
Sep 30, 2003	9.570	9.570	9.565	9.565	2,083	-0.01(-0.06%)
Sep 29, 2003	9.366	9.570	9.366	9.570	446	-0.16(-1.65%)
Sep 26, 2003	10.22	10.22	9.274	9.731	2,678	-0.30(-2.95%)
Sep 25, 2003	9.140	10.03	9.473	10.03	4,910	+0.89(+9.71%)
Sep 24, 2003	10.24	10.26	9.032	9.140	7,886	-1.10(-10.71%)
Sep 23, 2003	10.19	10.24	10.14	10.24	3,571	+0.29(+2.92%)
Sep 22, 2003	10.10	10.10	9.946	9.946	892	-0.26(-2.53%)
Sep 19, 2003	9.946	10.46	9.893	10.20	2,231	+0.20(+2.04%)
Sep 18, 2003	10.11	10.11	9.952	10.00	1,636	-0.35(-3.38%)
Sep 17, 2003	10.46	10.46	10.08	10.35	2,083	+0.03(+0.26%)
Sep 16, 2003	11.83	11.83	10.22	10.32	7,439	+1.39(+15.61%)
Sep 12, 2003	8.929	8.950	8.929	8.929	2,231	-0.09(-0.95%)
Sep 11, 2003	9.015	9.015	9.015	9.015	0	+0.00(+0.00%)
Sep 10, 2003	8.943	9.015	8.943	9.015	3,533	+0.41(+4.76%)
Sep 09, 2003	9.067	9.067	8.606	8.606	2,045	-0.69(-7.40%)
Sep 08, 2003	8.767	9.294	8.767	9.294	5,021	+0.53(+6.10%)
Sep 05, 2003	8.774	8.774	8.760	8.760	743	+0.25(+2.99%)
Sep 04, 2003	8.506	8.506	8.506	8.506	0	+0.00(+0.00%)
Sep 03, 2003	8.602	8.736	8.506	8.506	3,161	-0.01(-0.12%)

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.