Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.92	16.03	15.92	15.95	868,383	+0.03(+0.20%)
Oct 30, 2003	16.09	16.09	15.92	15.92	530,945	+0.01(+0.05%)
Oct 29, 2003	15.89	15.96	15.73	15.91	253,571	+0.02(+0.15%)
Oct 28, 2003	15.58	15.89	15.58	15.88	433,390	+0.37(+2.40%)
Oct 27, 2003	15.57	15.63	15.45	15.51	301,301	+0.08(+0.53%)
Oct 24, 2003	15.41	15.47	15.20	15.43	454,849	-0.24(-1.50%)
Oct 23, 2003	15.61	15.74	15.53	15.66	681,041	-0.12(-0.77%)
Oct 22, 2003	15.81	15.92	15.74	15.79	585,335	-0.24(-1.47%)
Oct 21, 2003	16.01	16.06	15.90	16.02	277,744	+0.09(+0.56%)
Oct 20, 2003	15.84	15.92	15.74	15.93	549,445	+0.19(+1.18%)
Oct 17, 2003	16.04	16.04	15.71	15.75	424,880	-0.24(-1.47%)
Oct 16, 2003	15.93	15.96	15.81	15.98	270,344	+0.03(+0.20%)
Oct 15, 2003	15.85	16.18	15.88	15.95	1,419,802	+0.10(+0.61%)
Oct 14, 2003	15.85	15.88	15.75	15.85	271,701	+0.01(+0.05%)
Oct 13, 2003	15.90	16.00	15.81	15.84	319,924	+0.00(+0.00%)
Oct 10, 2003	15.77	15.85	15.75	15.84	376,410	+0.13(+0.83%)
Oct 09, 2003	15.85	16.00	15.71	15.71	616,785	+0.06(+0.41%)
Oct 08, 2003	15.76	15.81	15.59	15.65	261,094	-0.11(-0.72%)
Oct 07, 2003	15.60	15.73	15.57	15.76	336,944	+0.11(+0.67%)
Oct 06, 2003	15.61	15.69	15.54	15.66	826,573	+0.08(+0.52%)
Oct 03, 2003	15.30	15.69	15.30	15.58	1,119,611	+0.46(+3.06%)
Oct 02, 2003	15.12	15.18	15.01	15.11	365,927	-0.03(-0.21%)
Oct 01, 2003	14.94	15.11	14.89	15.15	767,990	+0.32(+2.19%)
Sep 30, 2003	15.06	15.21	14.77	14.82	538,839	-0.34(-2.25%)
Sep 29, 2003	15.04	15.16	14.89	15.16	372,833	+0.24(+1.63%)
Sep 26, 2003	15.00	15.12	14.95	14.92	485,436	-0.08(-0.54%)
Sep 25, 2003	15.19	15.28	15.00	15.00	841,990	-0.11(-0.75%)
Sep 24, 2003	15.62	15.65	15.11	15.11	750,230	-0.54(-3.42%)
Sep 23, 2003	15.62	15.65	15.46	15.65	355,937	+0.09(+0.57%)
Sep 22, 2003	15.62	15.62	15.47	15.56	507,636	-0.30(-1.89%)
Sep 19, 2003	15.87	15.91	15.74	15.86	317,580	+0.02(+0.10%)
Sep 18, 2003	15.61	15.89	15.58	15.84	547,842	+0.22(+1.40%)
Sep 17, 2003	15.64	15.75	15.56	15.62	384,920	-0.02(-0.16%)
Sep 16, 2003	15.29	15.69	15.26	15.65	261,711	+0.39(+2.55%)
Sep 15, 2003	15.46	15.46	15.24	15.26	334,230	-0.09(-0.58%)
Sep 12, 2003	15.16	15.40	15.11	15.35	361,117	+0.02(+0.11%)
Sep 11, 2003	15.30	15.43	15.11	15.33	387,880	+0.18(+1.18%)
Sep 10, 2003	15.55	15.55	15.15	15.15	691,401	-0.46(-2.96%)
Sep 09, 2003	15.73	15.75	15.56	15.62	598,655	-0.17(-1.08%)
Sep 08, 2003	15.57	15.79	15.57	15.79	578,058	+0.28(+1.83%)
Sep 05, 2003	15.49	15.73	15.45	15.50	655,634	-0.08(-0.52%)
Sep 04, 2003	15.48	15.65	15.39	15.58	479,392	+0.15(+0.95%)
Sep 03, 2003	15.43	15.57	15.33	15.44	856,173	+0.16(+1.06%)
Sep 02, 2003	15.12	15.30	14.94	15.28	543,402	+0.32(+2.17%)
Aug 29, 2003	14.85	15.03	14.82	14.95	358,897	+0.05(+0.33%)
Aug 28, 2003	14.88	14.96	14.69	14.90	669,941	+0.09(+0.60%)
Aug 27, 2003	14.73	14.86	14.65	14.81	252,214	+0.10(+0.66%)
Aug 26, 2003	14.55	14.77	14.42	14.72	467,183	+0.08(+0.55%)
Aug 25, 2003	14.64	14.72	14.56	14.64	452,136	-0.09(-0.61%)
Aug 22, 2003	14.96	15.11	14.69	14.72	412,176	-0.02(-0.17%)
Aug 21, 2003	14.76	14.86	14.61	14.75	378,753	+0.14(+0.94%)
Aug 20, 2003	14.59	14.71	14.49	14.61	672,038	-0.08(-0.55%)
Aug 19, 2003	14.59	14.69	14.48	14.69	617,895	+0.19(+1.34%)
Aug 18, 2003	14.28	14.52	14.21	14.50	403,420	+0.41(+2.94%)
Aug 15, 2003	14.13	14.23	14.08	14.08	338,670	-0.06(-0.46%)
Aug 14, 2003	14.01	14.21	13.97	14.15	282,924	+0.12(+0.87%)
Aug 13, 2003	14.18	14.19	13.97	14.03	326,337	-0.02(-0.17%)
Aug 12, 2003	13.88	14.08	13.83	14.05	276,387	+0.21(+1.52%)
Aug 11, 2003	13.77	13.95	13.75	13.84	539,825	+0.06(+0.47%)
Aug 08, 2003	13.85	13.94	13.70	13.78	400,830	-0.02(-0.12%)
Aug 07, 2003	13.78	13.88	13.72	13.79	556,722	-0.04(-0.29%)
Aug 06, 2003	13.81	14.07	13.74	13.83	793,273	-0.13(-0.93%)
Aug 05, 2003	14.35	14.35	13.91	13.96	411,066	-0.36(-2.49%)
Aug 04, 2003	14.27	14.39	14.05	14.32	417,973	+0.12(+0.86%)

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.