Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.97	16.05	15.87	16.00	192,800	+0.06(+0.38%)
Oct 30, 2003	15.92	15.99	15.88	15.94	52,100	-0.04(-0.25%)
Oct 29, 2003	15.99	16.04	15.85	15.98	65,300	-0.02(-0.12%)
Oct 28, 2003	16.00	16.04	15.94	16.00	87,500	-0.04(-0.25%)
Oct 27, 2003	15.97	16.05	15.91	16.04	123,800	+0.15(+0.94%)
Oct 24, 2003	15.95	15.99	15.84	15.89	70,200	-0.01(-0.06%)
Oct 23, 2003	15.96	16.01	15.87	15.90	78,100	-0.08(-0.50%)
Oct 22, 2003	15.99	16.01	15.95	15.98	62,500	-0.01(-0.06%)
Oct 21, 2003	16.00	16.01	15.93	15.99	75,200	+0.01(+0.06%)
Oct 20, 2003	15.99	16.10	15.93	15.98	66,900	+0.06(+0.38%)
Oct 17, 2003	15.99	15.99	15.87	15.92	82,600	-0.07(-0.44%)
Oct 16, 2003	16.09	16.13	15.95	15.99	189,800	-0.08(-0.50%)
Oct 15, 2003	16.13	16.13	16.00	16.07	129,100	+0.03(+0.19%)
Oct 14, 2003	16.24	16.11	16.00	16.04	1,693,200	-0.20(-1.23%)
Oct 13, 2003	16.36	16.36	16.14	16.24	130,800	-0.12(-0.73%)
Oct 10, 2003	16.57	16.57	16.57	16.36	39,200	-0.19(-1.15%)
Oct 09, 2003	16.63	16.72	16.49	16.55	65,400	+0.00(+0.00%)
Oct 08, 2003	16.67	16.70	16.43	16.55	40,800	-0.05(-0.30%)
Oct 07, 2003	16.43	16.60	16.30	16.60	76,500	+0.11(+0.67%)
Oct 06, 2003	16.23	16.50	16.23	16.49	55,200	+0.23(+1.41%)
Oct 03, 2003	16.27	16.27	16.23	16.26	73,600	-0.01(-0.06%)
Oct 02, 2003	16.16	16.30	16.07	16.27	106,400	+0.02(+0.12%)
Oct 01, 2003	16.25	16.50	16.22	16.25	50,800	+0.00(+0.00%)
Sep 30, 2003	16.35	16.35	16.00	16.25	68,200	+0.01(+0.06%)
Sep 29, 2003	16.05	16.30	15.97	16.24	49,600	+0.06(+0.37%)
Sep 26, 2003	16.10	16.40	16.05	16.18	50,800	+0.12(+0.75%)
Sep 25, 2003	16.39	16.45	16.13	16.06	69,200	-0.30(-1.83%)
Sep 24, 2003	16.23	16.41	16.15	16.36	74,400	+0.33(+2.06%)
Sep 23, 2003	16.18	16.25	16.03	16.03	52,500	-0.15(-0.93%)
Sep 22, 2003	16.15	16.15	15.94	16.18	59,300	+0.02(+0.12%)
Sep 19, 2003	15.71	16.14	15.71	16.16	74,500	+0.38(+2.41%)
Sep 18, 2003	15.80	15.87	15.71	15.78	81,900	+0.03(+0.19%)
Sep 17, 2003	15.74	15.82	15.70	15.75	48,000	+0.06(+0.38%)
Sep 16, 2003	15.67	15.75	15.60	15.69	42,100	+0.03(+0.19%)
Sep 15, 2003	15.85	15.86	15.65	15.66	82,700	-0.17(-1.07%)
Sep 12, 2003	15.97	15.97	15.75	15.83	55,300	-0.16(-1.00%)
Sep 11, 2003	15.80	15.99	15.76	15.99	65,900	+0.16(+1.01%)
Sep 10, 2003	15.94	15.94	15.75	15.83	59,300	-0.11(-0.69%)
Sep 09, 2003	15.95	15.95	15.73	15.94	30,800	-0.01(-0.06%)
Sep 08, 2003	15.92	15.95	15.78	15.95	26,500	+0.02(+0.13%)
Sep 05, 2003	15.83	15.97	15.81	15.93	49,800	+0.00(+0.00%)
Sep 04, 2003	15.75	15.94	15.70	15.93	41,800	+0.18(+1.14%)
Sep 03, 2003	15.75	15.75	15.66	15.75	49,400	+0.00(+0.00%)
Sep 02, 2003	15.68	15.75	15.46	15.75	60,000	+0.17(+1.09%)
Aug 29, 2003	15.58	15.74	15.51	15.58	36,900	-0.10(-0.64%)
Aug 28, 2003	15.60	15.69	15.41	15.68	75,200	+0.03(+0.19%)
Aug 27, 2003	15.69	15.69	15.46	15.65	59,100	-0.08(-0.51%)
Aug 26, 2003	15.70	15.73	15.35	15.73	93,600	-0.02(-0.13%)
Aug 25, 2003	15.30	15.81	15.30	15.75	83,200	+0.47(+3.08%)
Aug 22, 2003	15.53	15.65	15.28	15.28	90,200	-0.34(-2.18%)
Aug 21, 2003	15.90	15.93	15.61	15.62	80,500	-0.17(-1.08%)
Aug 20, 2003	15.75	15.85	15.71	15.79	52,000	+0.00(+0.00%)
Aug 19, 2003	15.72	15.80	15.64	15.79	56,800	+0.07(+0.45%)
Aug 18, 2003	15.68	15.89	15.68	15.72	41,200	+0.05(+0.32%)
Aug 15, 2003	15.80	15.89	15.65	15.67	42,900	-0.01(-0.06%)
Aug 14, 2003	15.59	15.85	15.59	15.68	69,800	+0.10(+0.64%)
Aug 13, 2003	15.35	15.77	15.35	15.58	100,100	+0.28(+1.83%)
Aug 12, 2003	15.24	15.32	15.20	15.30	35,000	+0.10(+0.66%)
Aug 11, 2003	15.12	15.31	15.12	15.20	42,000	+0.08(+0.53%)
Aug 08, 2003	15.25	15.25	15.10	15.12	67,000	-0.08(-0.53%)
Aug 07, 2003	15.13	15.20	14.80	15.20	123,400	+0.07(+0.46%)
Aug 06, 2003	15.15	15.50	15.00	15.13	77,300	-0.22(-1.43%)
Aug 05, 2003	15.36	15.47	15.28	15.35	47,400	-0.11(-0.71%)
Aug 04, 2003	15.65	15.65	15.31	15.46	54,500	-0.18(-1.15%)

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.