Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	14.44	14.44	14.44	14.44	0	+0.00(+0.00%)
Nov 26, 2003	14.44	14.44	14.44	14.44	534	+0.00(+0.00%)
Nov 25, 2003	14.44	14.44	14.44	14.44	160	+0.25(+1.75%)
Nov 24, 2003	14.35	14.37	14.19	14.19	1,069	-0.15(-1.08%)
Nov 21, 2003	14.16	14.35	14.35	14.35	695	+0.19(+1.32%)
Nov 20, 2003	14.16	14.16	14.16	14.16	855	+0.09(+0.63%)
Nov 19, 2003	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Nov 18, 2003	14.07	14.07	14.07	14.07	106	+0.02(+0.14%)
Nov 17, 2003	14.37	14.49	14.03	14.05	1,872	-0.32(-2.21%)
Nov 14, 2003	14.37	14.37	14.37	14.37	213	+0.00(+0.00%)
Nov 13, 2003	14.37	14.37	14.37	14.37	160	+0.30(+2.16%)
Nov 12, 2003	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Nov 11, 2003	14.07	14.07	14.07	14.07	0	+0.00(+0.00%)
Nov 10, 2003	14.27	14.28	14.02	14.07	3,503	+0.05(+0.33%)
Nov 07, 2003	14.13	14.27	14.02	14.02	3,637	-0.11(-0.76%)
Nov 06, 2003	14.13	14.13	14.13	14.13	106	+0.01(+0.07%)
Nov 05, 2003	14.12	14.12	14.12	14.12	106	+0.00(+0.00%)
Nov 04, 2003	14.12	14.12	14.12	14.12	106	+0.16(+1.13%)
Nov 03, 2003	14.02	14.02	14.02	13.96	1,283	-0.01(-0.10%)
Oct 31, 2003	14.04	14.04	13.97	13.97	427	-0.07(-0.50%)
Oct 30, 2003	14.09	14.04	14.04	14.04	3,637	-0.05(-0.36%)
Oct 29, 2003	14.21	14.21	14.09	14.09	2,460	-0.14(-0.95%)
Oct 28, 2003	14.23	14.23	14.23	14.23	1,069	-0.10(-0.69%)
Oct 27, 2003	14.25	14.49	14.25	14.33	2,353	+0.11(+0.79%)
Oct 24, 2003	14.22	14.22	14.22	14.22	106	+0.02(+0.13%)
Oct 23, 2003	14.20	14.24	14.14	14.20	4,707	+0.15(+1.09%)
Oct 22, 2003	14.20	14.20	14.04	14.04	1,069	-0.23(-1.63%)
Oct 21, 2003	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Oct 20, 2003	14.04	14.28	14.04	14.28	320	+0.23(+1.66%)
Oct 17, 2003	14.22	14.22	14.04	14.04	427	-0.26(-1.79%)
Oct 16, 2003	14.25	14.30	14.30	14.30	1,604	+0.05(+0.33%)
Oct 15, 2003	14.18	14.44	14.04	14.25	3,102	-0.28(-1.93%)
Oct 14, 2003	14.56	14.56	14.14	14.53	5,349	-0.02(-0.13%)
Oct 13, 2003	14.55	14.55	14.55	14.55	534	+0.00(+0.00%)
Oct 10, 2003	14.56	14.79	14.55	14.55	2,795	-0.02(-0.13%)
Oct 09, 2003	14.57	14.57	14.57	14.57	534	+0.00(+0.00%)
Oct 08, 2003	14.57	14.57	14.57	14.57	106	-0.36(-2.41%)
Oct 07, 2003	14.55	14.93	14.55	14.93	4,493	+0.00(+0.00%)
Oct 06, 2003	14.93	14.93	14.62	14.93	2,460	+0.21(+1.43%)
Oct 03, 2003	14.86	14.95	14.72	14.72	2,460	-0.14(-0.94%)
Oct 02, 2003	14.72	14.86	14.61	14.86	1,497	-0.07(-0.47%)
Oct 01, 2003	14.39	14.93	14.27	14.93	3,744	+0.68(+4.75%)
Sep 30, 2003	14.39	14.39	14.22	14.25	1,283	-0.07(-0.52%)
Sep 29, 2003	14.06	14.43	14.06	14.33	1,818	+0.24(+1.73%)
Sep 26, 2003	14.02	14.44	14.02	14.09	2,674	-0.00(-0.03%)
Sep 25, 2003	13.67	14.09	13.67	14.09	2,835	+0.07(+0.50%)
Sep 24, 2003	14.02	14.02	14.02	14.02	0	+0.00(+0.00%)
Sep 23, 2003	14.02	14.02	13.55	14.02	2,995	+0.51(+3.81%)
Sep 22, 2003	14.18	14.18	13.51	13.51	4,921	-0.70(-4.93%)
Sep 19, 2003	14.21	14.21	14.21	14.21	213	+0.33(+2.36%)
Sep 18, 2003	14.25	14.25	13.88	13.88	213	-0.14(-1.00%)
Sep 17, 2003	14.02	14.02	14.02	14.02	2,139	-0.01(-0.10%)
Sep 16, 2003	13.74	14.03	13.74	14.03	7,061	+0.36(+2.67%)
Sep 15, 2003	13.66	13.67	13.62	13.67	7,596	+0.00(+0.00%)
Sep 12, 2003	13.52	13.67	13.20	13.67	3,316	+0.15(+1.11%)
Sep 11, 2003	12.95	13.55	12.95	13.52	2,781	+0.01(+0.04%)
Sep 10, 2003	13.35	13.53	12.95	13.51	2,674	+0.34(+2.59%)
Sep 09, 2003	12.99	13.53	12.94	13.17	5,884	+0.19(+1.44%)
Sep 08, 2003	12.62	12.99	12.62	12.99	1,176	+0.18(+1.42%)
Sep 05, 2003	12.80	12.83	12.80	12.80	12,196	+0.19(+1.48%)
Sep 04, 2003	12.62	12.62	12.62	12.62	0	+0.00(+0.00%)
Sep 03, 2003	12.39	12.88	12.39	12.62	7,061	+0.26(+2.08%)

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.