Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.66	18.69	18.56	18.61	245,900	-0.07(-0.37%)
Oct 30, 2003	18.45	18.72	18.41	18.68	484,900	+0.29(+1.55%)
Oct 29, 2003	18.20	18.48	18.18	18.39	344,600	+0.20(+1.10%)
Oct 28, 2003	18.00	18.16	17.98	18.20	335,800	+0.29(+1.59%)
Oct 27, 2003	17.84	18.04	17.82	17.91	185,600	+0.09(+0.53%)
Oct 24, 2003	17.70	17.85	17.57	17.82	273,100	+0.05(+0.28%)
Oct 23, 2003	17.65	17.82	17.62	17.77	331,500	+0.06(+0.34%)
Oct 22, 2003	17.87	18.00	17.68	17.70	295,200	-0.17(-0.92%)
Oct 21, 2003	17.92	18.02	17.85	17.87	266,800	+0.00(+0.00%)
Oct 20, 2003	18.00	18.04	17.68	17.87	228,000	+0.05(+0.31%)
Oct 17, 2003	18.08	18.10	17.79	17.82	230,500	-0.28(-1.55%)
Oct 16, 2003	18.12	18.21	17.97	18.09	250,300	+0.00(+0.03%)
Oct 15, 2003	18.30	18.32	18.09	18.09	358,800	-0.02(-0.11%)
Oct 14, 2003	17.88	18.15	17.84	18.11	234,700	+0.21(+1.20%)
Oct 13, 2003	18.20	18.37	17.87	17.89	351,500	-0.34(-1.89%)
Oct 10, 2003	18.05	18.27	18.05	18.24	207,900	+0.12(+0.69%)
Oct 09, 2003	18.18	18.21	18.04	18.11	546,600	+0.04(+0.22%)
Oct 08, 2003	18.02	18.25	18.02	18.07	538,000	+0.09(+0.50%)
Oct 07, 2003	18.06	18.02	17.91	17.98	407,700	-0.07(-0.42%)
Oct 06, 2003	18.02	18.07	18.00	18.06	463,700	+0.09(+0.53%)
Oct 03, 2003	18.07	18.14	17.92	17.96	446,000	+0.02(+0.08%)
Oct 02, 2003	18.02	18.04	17.95	17.95	385,800	-0.06(-0.33%)
Oct 01, 2003	18.20	18.20	17.98	18.01	721,000	+0.12(+0.64%)
Sep 30, 2003	17.20	18.23	17.77	17.89	1,473,100	+0.69(+4.01%)
Sep 29, 2003	17.02	17.17	17.02	17.20	201,800	+0.20(+1.18%)
Sep 26, 2003	16.88	17.03	16.75	17.00	383,600	+0.12(+0.74%)
Sep 25, 2003	17.16	17.16	16.88	16.88	283,300	-0.28(-1.60%)
Sep 24, 2003	17.70	17.70	17.20	17.16	370,600	-0.49(-2.78%)
Sep 23, 2003	17.75	17.79	17.72	17.64	327,100	-0.19(-1.07%)
Sep 22, 2003	18.00	18.00	17.78	17.84	327,700	-0.33(-1.82%)
Sep 19, 2003	18.11	18.20	18.02	18.16	453,500	+0.20(+1.14%)
Sep 18, 2003	17.88	18.05	17.82	17.96	859,600	+0.36(+2.05%)
Sep 17, 2003	17.47	17.63	17.43	17.60	423,100	+0.25(+1.44%)
Sep 16, 2003	16.91	17.39	16.91	17.35	417,600	+0.35(+2.06%)
Sep 15, 2003	17.00	17.11	16.98	17.00	525,200	+0.00(+0.03%)
Sep 12, 2003	17.02	17.05	16.90	17.00	237,200	-0.05(-0.32%)
Sep 11, 2003	17.05	17.15	16.95	17.05	425,600	+0.00(+0.00%)
Sep 10, 2003	17.50	17.50	17.05	17.05	465,300	-0.32(-1.87%)
Sep 09, 2003	17.54	17.55	17.36	17.38	378,000	-0.16(-0.94%)
Sep 08, 2003	17.45	17.54	17.39	17.54	359,200	+0.14(+0.83%)
Sep 05, 2003	17.51	17.57	17.36	17.39	447,700	-0.24(-1.36%)
Sep 04, 2003	17.08	17.80	17.08	17.64	1,147,400	+0.56(+3.25%)
Sep 03, 2003	17.00	17.11	16.98	17.08	379,500	+0.06(+0.38%)
Sep 02, 2003	16.62	17.04	16.61	17.02	283,400	+0.41(+2.50%)
Aug 29, 2003	16.45	16.64	16.43	16.60	306,700	+0.12(+0.76%)
Aug 28, 2003	16.31	16.49	16.29	16.48	190,200	+0.17(+1.01%)
Aug 27, 2003	16.32	16.45	16.09	16.31	400,500	-0.01(-0.06%)
Aug 26, 2003	16.43	16.43	16.01	16.32	278,400	-0.14(-0.88%)
Aug 25, 2003	16.27	16.52	16.20	16.46	312,600	+0.19(+1.17%)
Aug 22, 2003	16.32	16.48	16.18	16.27	262,500	-0.08(-0.46%)
Aug 21, 2003	16.10	16.35	16.05	16.35	265,800	+0.26(+1.62%)
Aug 20, 2003	16.20	16.20	15.95	16.09	233,000	-0.09(-0.59%)
Aug 19, 2003	15.80	16.20	15.80	16.18	208,700	+0.38(+2.44%)
Aug 18, 2003	15.54	15.80	15.54	15.80	197,700	+0.11(+0.70%)
Aug 15, 2003	15.65	15.69	15.38	15.69	84,300	+0.05(+0.32%)
Aug 14, 2003	15.25	15.64	15.20	15.64	208,300	+0.46(+3.03%)
Aug 13, 2003	15.30	15.34	15.18	15.18	514,200	-0.08(-0.52%)
Aug 12, 2003	15.22	15.30	15.04	15.26	456,500	+0.16(+1.06%)
Aug 11, 2003	15.09	15.39	15.04	15.10	235,100	-0.04(-0.23%)
Aug 08, 2003	15.25	15.28	15.07	15.13	175,000	-0.06(-0.39%)
Aug 07, 2003	15.35	15.39	15.02	15.20	408,400	-0.25(-1.65%)
Aug 06, 2003	15.52	15.59	15.40	15.45	137,600	-0.13(-0.83%)
Aug 05, 2003	16.12	16.25	15.53	15.58	221,400	-0.49(-3.05%)
Aug 04, 2003	16.15	16.32	15.88	16.07	267,800	+0.00(+0.00%)

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.