Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.62	18.71	18.58	18.62	104,127	-0.10(-0.54%)
Oct 30, 2003	18.82	18.82	18.64	18.72	105,045	+0.13(+0.72%)
Oct 29, 2003	18.45	18.62	18.44	18.58	88,990	+0.24(+1.28%)
Oct 28, 2003	18.15	18.34	18.20	18.35	312,383	+0.20(+1.12%)
Oct 27, 2003	17.95	18.19	17.95	18.15	156,420	+0.22(+1.20%)
Oct 24, 2003	17.84	17.94	17.71	17.93	184,402	-0.09(-0.51%)
Oct 23, 2003	17.77	18.07	17.77	18.02	488,987	-0.07(-0.39%)
Oct 22, 2003	18.07	18.16	17.99	18.09	116,971	-0.18(-0.97%)
Oct 21, 2003	18.26	18.37	18.24	18.27	95,870	+0.07(+0.36%)
Oct 20, 2003	18.14	18.23	18.12	18.20	200,916	-0.01(-0.05%)
Oct 17, 2003	18.33	18.33	18.21	18.21	182,108	-0.30(-1.61%)
Oct 16, 2003	18.36	18.51	18.29	18.51	134,861	+0.15(+0.81%)
Oct 15, 2003	18.48	18.48	18.33	18.36	162,384	-0.11(-0.59%)
Oct 14, 2003	18.38	18.46	18.35	18.47	79,815	+0.08(+0.43%)
Oct 13, 2003	18.30	18.45	18.27	18.39	122,476	+0.24(+1.31%)
Oct 10, 2003	18.21	18.21	18.02	18.16	98,623	+0.04(+0.24%)
Oct 09, 2003	18.22	18.39	18.22	18.11	234,402	+0.03(+0.16%)
Oct 08, 2003	18.21	18.21	18.10	18.08	163,301	-0.03(-0.16%)
Oct 07, 2003	17.98	18.15	17.91	18.11	91,742	+0.01(+0.05%)
Oct 06, 2003	18.06	18.13	17.93	18.10	193,576	+0.17(+0.96%)
Oct 03, 2003	17.90	18.04	17.88	17.93	567,886	+0.24(+1.37%)
Oct 02, 2003	17.55	17.69	17.55	17.69	159,173	+0.22(+1.26%)
Oct 01, 2003	17.23	17.54	17.23	17.47	297,245	+0.30(+1.74%)
Sep 30, 2003	17.11	17.29	16.90	17.17	260,548	-0.05(-0.30%)
Sep 29, 2003	17.11	17.22	16.86	17.22	605,500	+0.22(+1.28%)
Sep 26, 2003	17.22	17.24	17.00	17.00	264,677	-0.31(-1.79%)
Sep 25, 2003	17.63	17.66	17.31	17.31	458,253	-0.35(-1.99%)
Sep 24, 2003	18.00	18.00	17.66	17.66	170,641	-0.36(-1.97%)
Sep 23, 2003	17.97	18.02	17.85	18.02	119,723	+0.19(+1.05%)
Sep 22, 2003	18.12	17.96	17.88	17.83	249,998	-0.29(-1.58%)
Sep 19, 2003	18.15	18.15	18.08	18.12	123,393	-0.02(-0.08%)
Sep 18, 2003	17.89	18.16	17.89	18.13	215,136	+0.11(+0.59%)
Sep 17, 2003	18.03	18.09	17.98	18.03	342,658	-0.03(-0.15%)
Sep 16, 2003	17.80	18.05	17.87	18.05	125,687	+0.26(+1.48%)
Sep 15, 2003	17.95	17.95	17.77	17.79	117,889	-0.03(-0.18%)
Sep 12, 2003	17.75	17.86	17.59	17.82	163,760	+0.03(+0.18%)
Sep 11, 2003	17.76	17.87	17.65	17.79	154,127	+0.08(+0.44%)
Sep 10, 2003	17.87	17.92	17.68	17.71	114,219	-0.32(-1.80%)
Sep 09, 2003	18.16	18.16	18.02	18.04	191,741	-0.12(-0.68%)
Sep 08, 2003	18.08	18.24	18.01	18.16	69,265	+0.17(+0.92%)
Sep 05, 2003	18.03	18.17	17.94	17.99	103,210	-0.11(-0.61%)
Sep 04, 2003	18.04	18.12	17.98	18.11	599,996	+0.04(+0.22%)
Sep 03, 2003	18.04	18.13	18.02	18.07	477,061	+0.08(+0.46%)
Sep 02, 2003	17.71	17.98	17.63	17.98	860,544	+0.34(+1.91%)
Aug 29, 2003	17.55	17.71	17.48	17.64	91,283	+0.14(+0.81%)
Aug 28, 2003	17.44	17.56	17.23	17.50	161,925	+0.15(+0.87%)
Aug 27, 2003	17.22	17.39	17.22	17.35	1,147,240	+0.11(+0.62%)
Aug 26, 2003	17.18	17.25	16.94	17.25	146,329	+0.08(+0.50%)
Aug 25, 2003	17.33	17.33	17.08	17.16	521,556	-0.12(-0.68%)
Aug 22, 2003	17.68	17.69	17.24	17.28	185,778	-0.24(-1.34%)
Aug 21, 2003	17.47	17.54	17.40	17.51	347,704	+0.13(+0.73%)
Aug 20, 2003	17.31	17.44	17.25	17.39	304,126	+0.08(+0.49%)
Aug 19, 2003	17.28	17.36	17.16	17.30	358,254	+0.17(+1.01%)
Aug 18, 2003	16.90	17.13	16.89	17.13	144,035	+0.28(+1.66%)
Aug 15, 2003	16.83	16.87	16.80	16.85	151,833	+0.07(+0.39%)
Aug 14, 2003	16.75	16.79	16.65	16.79	136,696	+0.06(+0.34%)
Aug 13, 2003	16.70	16.75	16.62	16.73	399,538	+0.09(+0.56%)
Aug 12, 2003	16.47	16.64	16.37	16.64	927,516	+0.28(+1.71%)
Aug 11, 2003	16.22	16.42	16.22	16.36	116,054	+0.08(+0.51%)
Aug 08, 2003	16.31	16.32	16.17	16.27	88,072	+0.09(+0.53%)
Aug 07, 2003	16.23	16.26	16.05	16.19	202,292	-0.04(-0.24%)
Aug 06, 2003	16.24	16.35	16.13	16.23	348,162	-0.05(-0.32%)
Aug 05, 2003	16.46	16.52	16.28	16.28	66,513	-0.22(-1.33%)
Aug 04, 2003	16.59	16.59	16.33	16.50	148,622	-0.09(-0.57%)

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.