Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.78	16.80	16.56	16.61	646,530	-0.10(-0.61%)
Oct 30, 2003	16.68	16.74	16.58	16.71	396,222	+0.11(+0.67%)
Oct 29, 2003	16.60	16.80	16.55	16.60	788,000	-0.23(-1.37%)
Oct 28, 2003	16.41	16.91	16.41	16.83	897,923	+0.47(+2.87%)
Oct 27, 2003	15.88	16.41	15.87	16.36	895,429	+0.49(+3.08%)
Oct 24, 2003	15.68	15.93	15.66	15.88	1,011,749	+0.13(+0.82%)
Oct 23, 2003	15.13	15.99	14.94	15.75	1,256,637	+0.76(+5.05%)
Oct 22, 2003	15.36	15.38	14.94	14.99	663,116	-0.48(-3.10%)
Oct 21, 2003	15.43	15.49	15.37	15.47	457,579	-0.07(-0.47%)
Oct 20, 2003	15.36	15.57	15.31	15.54	676,884	+0.18(+1.14%)
Oct 17, 2003	15.82	15.82	15.32	15.37	683,605	-0.50(-3.14%)
Oct 16, 2003	15.66	15.89	15.59	15.87	652,818	+0.20(+1.30%)
Oct 15, 2003	16.14	16.23	15.65	15.66	812,391	-0.40(-2.47%)
Oct 14, 2003	16.09	16.24	15.92	16.06	554,928	-0.02(-0.11%)
Oct 13, 2003	15.86	16.19	15.88	16.08	583,763	+0.22(+1.40%)
Oct 10, 2003	15.87	16.00	15.74	15.86	902,042	+0.25(+1.60%)
Oct 09, 2003	15.29	15.71	15.26	15.61	1,760,181	+0.37(+2.42%)
Oct 08, 2003	15.22	15.35	15.04	15.24	843,395	+0.08(+0.55%)
Oct 07, 2003	15.22	15.23	14.97	15.16	504,194	-0.06(-0.42%)
Oct 06, 2003	15.16	15.27	14.98	15.22	560,782	+0.02(+0.12%)
Oct 03, 2003	15.04	15.45	15.04	15.20	760,248	+0.34(+2.30%)
Oct 02, 2003	14.85	14.94	14.75	14.86	530,211	+0.00(+0.00%)
Oct 01, 2003	14.18	14.86	14.18	14.86	694,120	+0.74(+5.23%)
Sep 30, 2003	14.49	14.50	13.92	14.12	809,355	-0.56(-3.83%)
Sep 29, 2003	14.32	14.76	14.32	14.69	789,626	+0.42(+2.98%)
Sep 26, 2003	14.76	14.94	14.25	14.26	576,609	-0.61(-4.09%)
Sep 25, 2003	15.03	15.29	14.81	14.87	402,401	-0.13(-0.86%)
Sep 24, 2003	15.64	15.68	15.00	15.00	615,960	-0.73(-4.63%)
Sep 23, 2003	15.22	15.74	15.44	15.73	721,764	+0.51(+3.33%)
Sep 22, 2003	15.04	15.58	15.04	15.22	425,925	-0.40(-2.54%)
Sep 19, 2003	15.68	15.74	15.53	15.62	684,255	+0.04(+0.24%)
Sep 18, 2003	15.33	15.66	15.33	15.58	1,201,133	+0.24(+1.56%)
Sep 17, 2003	15.24	15.39	15.05	15.34	444,137	+0.17(+1.09%)
Sep 16, 2003	14.81	15.21	14.81	15.17	484,681	+0.37(+2.49%)
Sep 15, 2003	14.57	14.85	14.50	14.81	846,864	+0.32(+2.23%)
Sep 12, 2003	14.34	14.62	14.04	14.48	1,019,662	+0.00(+0.00%)
Sep 11, 2003	14.74	14.92	14.40	14.48	649,566	-0.03(-0.19%)
Sep 10, 2003	14.91	14.94	14.47	14.51	686,857	-0.63(-4.14%)
Sep 09, 2003	15.45	15.48	15.01	15.14	753,418	-0.26(-1.68%)
Sep 08, 2003	15.61	15.68	15.31	15.40	652,167	-0.21(-1.36%)
Sep 05, 2003	15.50	15.67	15.33	15.61	638,834	+0.06(+0.36%)
Sep 04, 2003	14.99	15.87	14.94	15.55	966,002	+0.56(+3.75%)
Sep 03, 2003	15.17	15.20	14.88	14.99	455,520	-0.17(-1.10%)
Sep 02, 2003	15.31	15.31	15.04	15.16	641,110	-0.10(-0.67%)
Aug 29, 2003	14.21	15.26	14.17	15.26	1,008,171	+1.13(+7.96%)
Aug 28, 2003	14.30	14.37	14.05	14.13	1,003,727	-0.12(-0.84%)
Aug 27, 2003	14.13	14.51	14.10	14.25	696,072	-0.16(-1.09%)
Aug 26, 2003	14.34	14.46	13.98	14.41	582,571	+0.07(+0.51%)
Aug 25, 2003	14.44	14.58	14.22	14.34	557,963	-0.06(-0.38%)
Aug 22, 2003	14.78	14.96	14.30	14.39	740,735	-0.35(-2.38%)
Aug 21, 2003	14.94	15.07	14.64	14.74	682,846	-0.01(-0.06%)
Aug 20, 2003	14.67	15.16	14.67	14.75	971,205	-0.01(-0.06%)
Aug 19, 2003	14.38	14.82	14.35	14.76	1,144,329	+0.42(+2.89%)
Aug 18, 2003	14.16	14.47	14.13	14.34	906,378	+0.18(+1.30%)
Aug 15, 2003	14.11	14.44	13.97	14.16	246,514	+0.19(+1.39%)
Aug 14, 2003	14.05	14.06	13.76	13.97	527,935	-0.08(-0.59%)
Aug 13, 2003	13.74	14.21	13.73	14.05	578,885	+0.49(+3.61%)
Aug 12, 2003	13.26	13.57	13.20	13.56	577,368	+0.31(+2.37%)
Aug 11, 2003	13.11	13.33	13.10	13.25	558,180	+0.18(+1.41%)
Aug 08, 2003	13.24	13.54	12.96	13.06	766,210	-0.08(-0.63%)
Aug 07, 2003	13.10	13.32	13.06	13.15	660,298	+0.19(+1.50%)
Aug 06, 2003	13.85	13.85	12.88	12.95	1,221,513	-0.89(-6.46%)
Aug 05, 2003	13.84	13.98	13.65	13.85	706,912	+0.10(+0.74%)
Aug 04, 2003	13.77	13.96	13.24	13.74	587,016	-0.12(-0.86%)

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.