Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.58	15.70	15.41	15.65	296,250	-0.31(-1.92%)
Oct 30, 2003	15.79	16.06	15.73	15.96	102,436	+0.19(+1.22%)
Oct 29, 2003	15.75	15.82	15.61	15.77	136,859	-0.03(-0.18%)
Oct 28, 2003	15.82	15.82	15.70	15.80	62,588	-0.02(-0.12%)
Oct 27, 2003	15.53	15.94	15.39	15.82	45,272	+0.25(+1.63%)
Oct 24, 2003	15.70	15.82	15.39	15.56	57,163	-0.23(-1.46%)
Oct 23, 2003	15.72	16.04	15.53	15.79	58,624	-0.02(-0.15%)
Oct 22, 2003	16.23	16.23	15.80	15.82	57,372	-0.46(-2.80%)
Oct 21, 2003	16.22	16.33	16.17	16.27	48,818	+0.02(+0.15%)
Oct 20, 2003	16.09	16.40	16.09	16.25	56,746	+0.21(+1.28%)
Oct 17, 2003	16.34	16.41	16.04	16.04	56,120	-0.35(-2.16%)
Oct 16, 2003	16.26	16.47	16.23	16.40	35,258	+0.12(+0.77%)
Oct 15, 2003	16.34	16.37	16.18	16.27	34,214	-0.17(-1.02%)
Oct 14, 2003	16.28	16.59	16.28	16.44	55,703	+0.21(+1.30%)
Oct 13, 2003	15.88	16.34	15.86	16.23	66,969	+0.35(+2.17%)
Oct 10, 2003	15.94	15.99	15.68	15.88	49,027	+0.07(+0.42%)
Oct 09, 2003	15.52	16.19	15.52	15.82	119,126	+0.38(+2.45%)
Oct 08, 2003	15.41	15.58	15.31	15.44	37,344	+0.05(+0.34%)
Oct 07, 2003	15.22	15.56	15.26	15.39	49,653	+0.17(+1.10%)
Oct 06, 2003	15.18	15.40	14.98	15.22	96,803	-0.23(-1.49%)
Oct 03, 2003	14.74	15.57	14.74	15.45	93,882	+0.72(+4.92%)
Oct 02, 2003	15.05	15.05	14.65	14.72	56,329	-0.45(-2.94%)
Oct 01, 2003	14.28	15.22	14.28	15.17	78,026	+0.89(+6.21%)
Sep 30, 2003	14.56	14.56	14.03	14.28	78,861	-0.36(-2.46%)
Sep 29, 2003	14.05	14.65	13.80	14.64	101,810	+0.46(+3.21%)
Sep 26, 2003	14.28	14.61	14.16	14.19	71,350	-0.10(-0.70%)
Sep 25, 2003	14.96	14.96	14.28	14.29	70,098	-0.81(-5.34%)
Sep 24, 2003	15.29	15.29	15.07	15.09	86,997	-0.24(-1.56%)
Sep 23, 2003	15.29	15.33	15.29	15.33	105,148	-0.05(-0.34%)
Sep 22, 2003	15.12	15.45	15.09	15.39	110,363	+0.26(+1.74%)
Sep 19, 2003	15.39	15.46	15.10	15.12	151,880	-0.21(-1.38%)
Sep 18, 2003	15.33	15.33	15.33	15.33	53,199	+0.00(+0.00%)
Sep 17, 2003	15.33	15.34	15.28	15.33	40,473	-0.00(-0.03%)
Sep 16, 2003	15.34	15.34	15.29	15.34	130,600	+0.00(+0.03%)
Sep 15, 2003	15.33	15.34	15.29	15.33	91,587	+0.00(+0.03%)
Sep 12, 2003	15.34	15.34	15.19	15.33	73,228	+0.00(+0.00%)
Sep 11, 2003	15.46	15.46	15.25	15.33	714,548	-0.20(-1.30%)
Sep 10, 2003	15.79	15.80	15.30	15.53	100,558	-0.29(-1.82%)
Sep 09, 2003	15.60	15.82	15.57	15.82	206,541	+0.17(+1.07%)
Sep 08, 2003	15.43	15.87	15.43	15.65	50,487	+0.22(+1.40%)
Sep 05, 2003	15.87	15.91	15.33	15.43	109,112	-0.41(-2.57%)
Sep 04, 2003	15.62	15.87	15.62	15.84	43,394	+0.25(+1.63%)
Sep 03, 2003	15.24	15.91	15.24	15.59	220,936	+0.29(+1.88%)
Sep 02, 2003	15.19	15.34	14.86	15.30	106,608	+0.16(+1.08%)
Aug 29, 2003	15.24	15.34	15.14	15.14	27,330	-0.13(-0.85%)
Aug 28, 2003	15.22	15.27	15.08	15.27	92,630	+0.10(+0.63%)
Aug 27, 2003	15.10	15.32	15.06	15.17	49,236	+0.05(+0.32%)
Aug 26, 2003	15.00	15.19	15.00	15.12	128,097	+0.07(+0.48%)
Aug 25, 2003	14.91	15.12	14.87	15.05	89,292	+0.14(+0.93%)
Aug 22, 2003	14.95	15.21	14.84	14.91	110,989	-0.23(-1.55%)
Aug 21, 2003	14.59	15.15	14.59	15.15	60,710	+0.58(+3.95%)
Aug 20, 2003	14.72	14.74	14.48	14.57	71,350	-0.15(-1.01%)
Aug 19, 2003	14.28	14.73	14.28	14.72	52,365	+0.44(+3.05%)
Aug 18, 2003	14.12	14.36	14.09	14.28	54,034	+0.19(+1.36%)
Aug 15, 2003	14.19	14.23	14.09	14.09	13,560	-0.05(-0.34%)
Aug 14, 2003	13.71	14.21	13.68	14.14	74,688	+0.50(+3.69%)
Aug 13, 2003	14.04	14.10	13.64	13.64	196,735	-0.34(-2.40%)
Aug 12, 2003	13.85	13.99	13.85	13.97	46,732	+0.11(+0.80%)
Aug 11, 2003	13.97	14.07	13.83	13.86	93,882	-0.05(-0.35%)
Aug 08, 2003	13.33	13.94	13.21	13.91	71,976	+0.66(+4.95%)
Aug 07, 2003	13.70	13.70	13.23	13.25	48,610	-0.40(-2.91%)
Aug 06, 2003	13.66	13.79	13.57	13.65	49,444	+0.04(+0.32%)
Aug 05, 2003	13.89	13.98	13.61	13.61	75,523	-0.21(-1.53%)
Aug 04, 2003	14.03	14.08	13.78	13.82	86,580	-0.27(-1.91%)

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.