Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	10.69	10.76	10.68	10.75	126,102	+0.06(+0.59%)
Nov 26, 2003	10.72	10.72	10.54	10.69	159,640	+0.08(+0.78%)
Nov 25, 2003	10.67	10.72	10.61	10.61	228,505	-0.03(-0.25%)
Nov 24, 2003	10.49	10.69	10.49	10.63	177,974	+0.32(+3.06%)
Nov 21, 2003	10.32	10.39	10.32	10.32	239,684	+0.01(+0.13%)
Nov 20, 2003	10.32	10.52	10.26	10.30	232,529	-0.12(-1.12%)
Nov 19, 2003	10.38	10.45	10.29	10.42	262,937	+0.15(+1.41%)
Nov 18, 2003	10.57	10.58	10.28	10.28	682,833	-0.18(-1.69%)
Nov 17, 2003	10.43	10.47	10.32	10.45	187,812	-0.12(-1.12%)
Nov 14, 2003	10.86	10.86	10.57	10.57	105,085	-0.25(-2.31%)
Nov 13, 2003	10.82	10.88	10.76	10.82	135,940	-0.06(-0.53%)
Nov 12, 2003	10.75	10.90	10.73	10.88	1,578,073	+0.26(+2.44%)
Nov 11, 2003	10.66	10.68	10.60	10.62	368,917	-0.06(-0.56%)
Nov 10, 2003	10.83	10.86	10.68	10.68	201,227	-0.19(-1.71%)
Nov 07, 2003	10.89	11.00	10.87	10.87	375,178	-0.03(-0.25%)
Nov 06, 2003	10.84	10.94	10.76	10.89	183,788	+0.10(+0.95%)
Nov 05, 2003	10.78	10.80	10.70	10.79	88,987	+0.04(+0.37%)
Nov 04, 2003	10.78	10.82	10.70	10.75	331,355	-0.08(-0.76%)
Nov 03, 2003	10.66	10.83	10.64	10.83	263,921	+0.25(+2.41%)
Oct 31, 2003	10.61	10.63	10.53	10.58	85,410	+0.00(+0.00%)
Oct 30, 2003	10.62	10.68	10.58	10.58	440,465	-0.00(-0.02%)
Oct 29, 2003	10.54	10.60	10.50	10.58	247,286	+0.05(+0.47%)
Oct 28, 2003	10.32	10.53	10.32	10.53	128,338	+0.32(+3.09%)
Oct 27, 2003	10.24	10.29	10.17	10.22	155,616	+0.10(+0.95%)
Oct 24, 2003	10.12	10.16	9.967	10.12	472,214	-0.20(-1.95%)
Oct 23, 2003	10.24	10.35	10.24	10.32	190,495	-0.10(-0.99%)
Oct 22, 2003	10.51	10.51	10.40	10.42	164,559	-0.17(-1.58%)
Oct 21, 2003	10.61	10.67	10.54	10.59	323,306	+0.05(+0.45%)
Oct 20, 2003	10.47	10.54	10.38	10.54	216,431	+0.12(+1.18%)
Oct 17, 2003	10.58	10.58	10.38	10.42	245,945	-0.12(-1.17%)
Oct 16, 2003	10.51	10.59	10.49	10.54	98,825	-0.01(-0.13%)
Oct 15, 2003	10.73	10.73	10.55	10.56	311,232	+0.04(+0.43%)
Oct 14, 2003	10.42	10.45	10.42	10.51	189,601	-0.02(-0.17%)
Oct 13, 2003	10.53	10.53	10.51	10.53	510,671	+0.13(+1.29%)
Oct 10, 2003	10.43	10.46	10.35	10.40	114,923	-0.01(-0.13%)
Oct 09, 2003	10.48	10.55	10.35	10.41	478,475	+0.09(+0.89%)
Oct 08, 2003	10.40	10.40	10.26	10.32	133,704	-0.02(-0.22%)
Oct 07, 2003	10.24	10.34	10.20	10.34	900,606	+0.10(+0.94%)
Oct 06, 2003	10.14	10.28	10.14	10.24	161,429	+0.10(+0.99%)
Oct 03, 2003	10.09	10.24	10.09	10.14	143,095	+0.29(+2.97%)
Oct 02, 2003	9.893	9.896	9.815	9.851	294,239	+0.02(+0.16%)
Oct 01, 2003	9.699	9.878	9.699	9.835	564,332	+0.19(+1.97%)
Sep 30, 2003	9.761	9.761	9.611	9.645	351,478	-0.25(-2.53%)
Sep 29, 2003	9.840	9.896	9.734	9.896	94,353	+0.19(+1.96%)
Sep 26, 2003	9.773	9.882	9.721	9.705	2,391,481	-0.06(-0.57%)
Sep 25, 2003	9.929	10.02	9.741	9.761	197,203	-0.16(-1.64%)
Sep 24, 2003	10.20	10.22	9.875	9.925	321,517	-0.32(-3.16%)
Sep 23, 2003	10.22	10.27	10.15	10.25	1,286,069	+0.11(+1.06%)
Sep 22, 2003	10.38	10.21	10.07	10.14	845,604	-0.23(-2.26%)
Sep 19, 2003	10.34	10.38	10.28	10.38	706,533	+0.00(+0.04%)
Sep 18, 2003	10.12	10.36	10.12	10.37	307,207	+0.19(+1.82%)
Sep 17, 2003	10.20	10.28	10.12	10.19	200,333	-0.01(-0.13%)
Sep 16, 2003	9.969	10.23	10.05	10.20	116,264	+0.25(+2.49%)
Sep 15, 2003	10.06	10.07	9.911	9.951	130,127	-0.06(-0.65%)
Sep 12, 2003	9.840	10.03	9.797	10.02	186,918	+0.08(+0.83%)
Sep 11, 2003	9.904	10.03	9.784	9.934	137,729	+0.08(+0.84%)
Sep 10, 2003	10.05	10.09	9.806	9.851	348,794	-0.36(-3.48%)
Sep 09, 2003	10.28	10.30	10.14	10.21	220,456	-0.05(-0.48%)
Sep 08, 2003	10.20	10.31	10.18	10.26	421,236	+0.13(+1.26%)
Sep 05, 2003	10.10	10.26	10.04	10.13	1,303,509	-0.04(-0.35%)
Sep 04, 2003	10.04	10.17	10.03	10.16	240,131	+0.11(+1.11%)
Sep 03, 2003	10.02	10.12	9.987	10.05	854,994	+0.10(+1.03%)

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.