Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.55	18.55	18.32	18.40	380,212	-0.10(-0.53%)
Oct 30, 2003	18.44	18.49	18.43	18.49	375,866	+0.13(+0.73%)
Oct 29, 2003	18.28	18.46	18.23	18.36	873,401	+0.11(+0.63%)
Oct 28, 2003	18.38	18.43	17.98	18.25	1,227,542	-0.14(-0.75%)
Oct 27, 2003	18.28	18.53	18.27	18.38	922,286	+0.17(+0.94%)
Oct 24, 2003	18.30	18.30	18.07	18.21	481,239	-0.09(-0.48%)
Oct 23, 2003	18.42	18.42	18.18	18.30	326,982	-0.21(-1.11%)
Oct 22, 2003	18.65	18.65	18.47	18.51	292,220	-0.16(-0.87%)
Oct 21, 2003	18.62	18.73	18.62	18.67	99,941	+0.04(+0.20%)
Oct 20, 2003	18.75	18.77	18.63	18.63	546,419	-0.04(-0.19%)
Oct 17, 2003	18.92	18.92	18.67	18.67	337,302	-0.20(-1.07%)
Oct 16, 2003	18.82	18.88	18.81	18.87	299,281	+0.09(+0.48%)
Oct 15, 2003	18.94	18.94	18.78	18.78	252,026	-0.07(-0.39%)
Oct 14, 2003	18.83	18.85	18.76	18.85	139,049	+0.03(+0.14%)
Oct 13, 2003	18.85	18.90	18.82	18.83	87,448	+0.06(+0.30%)
Oct 10, 2003	18.88	18.88	18.74	18.77	296,565	-0.03(-0.17%)
Oct 09, 2003	18.86	18.89	18.78	18.80	159,689	+0.06(+0.29%)
Oct 08, 2003	18.81	18.81	18.72	18.75	115,693	-0.03(-0.18%)
Oct 07, 2003	18.85	18.85	18.78	18.78	334,043	-0.06(-0.33%)
Oct 06, 2003	18.66	18.84	18.66	18.84	190,106	+0.24(+1.28%)
Oct 03, 2003	18.63	18.75	18.59	18.60	408,456	+0.21(+1.15%)
Oct 02, 2003	18.36	18.41	18.35	18.39	154,257	+0.09(+0.50%)
Oct 01, 2003	18.18	18.30	18.18	18.30	528,494	+0.12(+0.67%)
Sep 30, 2003	17.91	18.15	17.91	18.18	624,634	+0.14(+0.75%)
Sep 29, 2003	17.95	18.04	17.95	18.04	416,060	+0.13(+0.74%)
Sep 26, 2003	17.83	17.94	17.83	17.91	117,322	+0.01(+0.05%)
Sep 25, 2003	17.99	17.99	17.81	17.90	334,043	-0.03(-0.16%)
Sep 24, 2003	18.02	18.02	17.90	17.93	237,904	-0.10(-0.57%)
Sep 23, 2003	17.90	18.03	17.90	18.03	230,299	+0.12(+0.67%)
Sep 22, 2003	17.80	17.90	17.80	17.91	134,703	-0.02(-0.13%)
Sep 19, 2003	17.81	17.94	17.80	17.94	470,376	+0.15(+0.82%)
Sep 18, 2003	17.70	17.80	17.70	17.79	1,006,475	+0.12(+0.67%)
Sep 17, 2003	17.71	17.72	17.57	17.67	380,212	-0.05(-0.26%)
Sep 16, 2003	17.73	17.78	17.65	17.72	807,679	-0.01(-0.03%)
Sep 15, 2003	17.77	17.79	17.70	17.73	103,200	-0.31(-1.71%)
Sep 12, 2003	17.95	18.04	17.83	18.03	674,604	+0.05(+0.26%)
Sep 11, 2003	17.93	18.01	17.92	17.99	202,055	+0.20(+1.12%)
Sep 10, 2003	18.11	18.11	17.78	17.79	388,902	-0.34(-1.86%)
Sep 09, 2003	18.12	18.13	17.97	18.13	273,752	-0.03(-0.15%)
Sep 08, 2003	18.06	18.19	18.00	18.15	250,396	+0.03(+0.17%)
Sep 05, 2003	18.18	18.19	18.09	18.12	571,947	-0.07(-0.37%)
Sep 04, 2003	18.22	18.29	18.16	18.19	387,273	+0.01(+0.06%)
Sep 03, 2003	18.05	18.21	18.05	18.18	311,230	+0.16(+0.88%)
Sep 02, 2003	17.78	18.02	17.78	18.02	247,137	+0.26(+1.47%)
Aug 29, 2003	17.68	17.80	17.61	17.76	166,207	+0.04(+0.24%)
Aug 28, 2003	17.72	17.72	17.58	17.72	395,963	+0.06(+0.32%)
Aug 27, 2003	17.44	17.74	17.44	17.66	393,247	+0.14(+0.81%)
Aug 26, 2003	17.36	17.53	17.20	17.52	377,496	+0.16(+0.90%)
Aug 25, 2003	17.44	17.44	17.28	17.36	490,473	-0.18(-1.03%)
Aug 22, 2003	17.70	17.70	17.50	17.54	372,607	-0.14(-0.79%)
Aug 21, 2003	17.66	17.72	17.57	17.68	113,520	+0.04(+0.25%)
Aug 20, 2003	17.58	17.64	17.49	17.64	494,275	+0.08(+0.44%)
Aug 19, 2003	17.58	17.60	17.53	17.56	523,063	+0.02(+0.14%)
Aug 18, 2003	17.49	17.62	17.46	17.54	177,070	+0.05(+0.31%)
Aug 15, 2003	17.51	17.55	17.42	17.48	38,021	-0.05(-0.30%)
Aug 14, 2003	17.44	17.54	17.36	17.54	410,629	+0.14(+0.79%)
Aug 13, 2003	17.52	17.52	17.33	17.40	156,430	-0.08(-0.43%)
Aug 12, 2003	17.51	17.52	17.40	17.47	216,720	-0.02(-0.12%)
Aug 11, 2003	17.49	17.56	17.45	17.49	168,379	+0.00(+0.02%)
Aug 08, 2003	17.56	17.56	17.46	17.49	133,074	-0.03(-0.19%)
Aug 07, 2003	17.43	17.56	17.35	17.52	702,306	+0.09(+0.51%)
Aug 06, 2003	17.39	17.44	17.23	17.43	57,574	+0.04(+0.21%)
Aug 05, 2003	17.44	17.46	17.32	17.40	845,700	+0.03(+0.15%)
Aug 04, 2003	17.51	17.51	17.26	17.37	311,230	-0.08(-0.46%)

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.