Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	18.33	18.58	18.35	18.43	1,969,482	+0.10(+0.53%)
Oct 30, 2003	18.36	18.44	18.29	18.33	1,984,658	+0.03(+0.18%)
Oct 29, 2003	18.11	18.34	18.00	18.30	2,705,586	+0.19(+1.04%)
Oct 28, 2003	18.07	18.18	18.02	18.11	4,705,420	+0.05(+0.25%)
Oct 27, 2003	17.69	18.76	17.69	18.06	9,325,611	+0.52(+2.98%)
Oct 24, 2003	17.59	17.59	17.32	17.54	1,442,008	-0.05(-0.30%)
Oct 23, 2003	17.34	17.60	17.30	17.59	1,683,595	+0.22(+1.28%)
Oct 22, 2003	17.39	17.45	17.29	17.37	1,443,081	-0.12(-0.67%)
Oct 21, 2003	17.31	17.62	17.24	17.49	3,315,071	+0.18(+1.02%)
Oct 20, 2003	17.27	17.31	17.17	17.31	1,341,142	+0.03(+0.19%)
Oct 17, 2003	17.24	17.36	17.12	17.28	2,231,763	+0.05(+0.27%)
Oct 16, 2003	16.97	17.27	16.97	17.24	1,654,163	+0.12(+0.69%)
Oct 15, 2003	17.29	17.29	17.05	17.12	1,710,574	-0.17(-0.98%)
Oct 14, 2003	17.35	17.35	17.21	17.29	1,414,875	-0.02(-0.11%)
Oct 13, 2003	17.09	17.41	17.21	17.31	1,507,003	+0.22(+1.26%)
Oct 10, 2003	17.30	17.30	17.10	17.09	1,150,908	-0.15(-0.87%)
Oct 09, 2003	17.33	17.51	17.14	17.24	1,382,991	-0.01(-0.08%)
Oct 08, 2003	17.35	17.35	17.15	17.25	1,334,244	-0.10(-0.56%)
Oct 07, 2003	17.16	17.35	16.99	17.35	2,106,678	+0.20(+1.14%)
Oct 06, 2003	17.03	17.22	16.97	17.16	1,362,910	+0.15(+0.88%)
Oct 03, 2003	17.25	17.25	16.96	17.01	3,060,608	-0.04(-0.23%)
Oct 02, 2003	16.92	17.16	16.90	17.05	1,575,064	-0.12(-0.68%)
Oct 01, 2003	16.73	17.16	16.67	17.16	1,919,356	+0.48(+2.89%)
Sep 30, 2003	16.71	16.80	16.60	16.68	2,141,015	-0.05(-0.31%)
Sep 29, 2003	16.67	16.79	16.57	16.73	1,515,128	+0.05(+0.31%)
Sep 26, 2003	16.65	16.73	16.57	16.68	2,297,525	+0.03(+0.20%)
Sep 25, 2003	16.69	16.79	16.60	16.65	2,341,060	-0.06(-0.35%)
Sep 24, 2003	16.89	16.93	16.67	16.71	1,687,273	-0.24(-1.42%)
Sep 23, 2003	16.93	17.00	16.86	16.95	1,048,970	+0.02(+0.12%)
Sep 22, 2003	16.93	16.97	16.80	16.93	1,503,171	-0.22(-1.29%)
Sep 19, 2003	17.22	17.23	17.05	17.15	1,517,580	-0.01(-0.08%)
Sep 18, 2003	16.94	17.22	16.91	17.16	2,007,498	+0.32(+1.90%)
Sep 17, 2003	17.03	17.03	16.80	16.84	1,922,269	-0.19(-1.11%)
Sep 16, 2003	16.88	17.09	16.94	17.03	1,721,764	+0.15(+0.89%)
Sep 15, 2003	16.99	16.99	16.79	16.88	1,562,648	-0.01(-0.04%)
Sep 12, 2003	16.79	16.95	16.67	16.89	1,732,494	+0.08(+0.47%)
Sep 11, 2003	16.95	16.96	16.74	16.81	3,779,082	-0.08(-0.50%)
Sep 10, 2003	17.46	17.46	16.90	16.90	3,953,528	-0.55(-3.18%)
Sep 09, 2003	17.58	17.58	17.44	17.45	1,569,393	-0.14(-0.82%)
Sep 08, 2003	17.68	17.74	17.59	17.59	1,849,915	-0.06(-0.33%)
Sep 05, 2003	17.55	17.69	17.55	17.65	1,755,028	+0.03(+0.15%)
Sep 04, 2003	17.79	17.79	17.61	17.63	2,572,682	-0.08(-0.44%)
Sep 03, 2003	17.70	17.84	17.57	17.70	2,029,572	-0.08(-0.48%)
Sep 02, 2003	17.77	17.82	17.55	17.79	1,978,833	+0.03(+0.15%)
Aug 29, 2003	17.56	17.76	17.56	17.76	1,088,672	+0.12(+0.70%)
Aug 28, 2003	17.66	17.67	17.45	17.64	1,681,448	-0.07(-0.37%)
Aug 27, 2003	17.72	17.72	17.62	17.70	2,598,742	-0.07(-0.40%)
Aug 26, 2003	17.61	17.82	17.50	17.78	1,364,136	+0.12(+0.70%)
Aug 25, 2003	17.57	17.67	17.49	17.65	1,492,901	+0.08(+0.48%)
Aug 22, 2003	17.80	17.89	17.56	17.57	1,836,272	-0.23(-1.32%)
Aug 21, 2003	17.84	17.99	17.78	17.80	1,223,108	+0.03(+0.15%)
Aug 20, 2003	17.76	17.87	17.65	17.78	832,523	+0.01(+0.07%)
Aug 19, 2003	18.19	18.19	17.61	17.76	1,009,881	-0.07(-0.37%)
Aug 18, 2003	17.65	17.83	17.65	17.83	1,009,114	+0.21(+1.18%)
Aug 15, 2003	17.63	17.66	17.52	17.62	686,590	-0.01(-0.04%)
Aug 14, 2003	17.52	17.71	17.46	17.63	1,340,069	+0.18(+1.01%)
Aug 13, 2003	17.68	17.68	17.37	17.45	1,176,201	-0.23(-1.29%)
Aug 12, 2003	17.46	17.68	17.39	17.68	1,297,608	+0.22(+1.23%)
Aug 11, 2003	17.50	17.56	17.31	17.46	1,081,467	+0.05(+0.26%)
Aug 08, 2003	17.42	17.94	17.34	17.42	1,570,312	+0.08(+0.49%)
Aug 07, 2003	17.28	17.45	17.10	17.33	1,683,135	+0.01(+0.08%)
Aug 06, 2003	17.21	17.44	16.99	17.32	1,572,305	+0.11(+0.64%)
Aug 05, 2003	17.49	17.49	17.19	17.21	2,015,010	-0.28(-1.60%)
Aug 04, 2003	17.37	17.61	17.07	17.49	2,291,853	+0.12(+0.71%)

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.