Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.19	17.22	17.11	17.11	25,800	-0.07(-0.43%)
Oct 30, 2003	17.30	17.30	17.18	17.18	110,437	+0.07(+0.41%)
Oct 29, 2003	16.99	17.21	16.99	17.11	34,609	-0.12(-0.72%)
Oct 28, 2003	17.05	17.24	17.05	17.24	16,675	+0.39(+2.34%)
Oct 27, 2003	16.85	16.98	16.84	16.84	49,397	-0.10(-0.56%)
Oct 24, 2003	16.89	16.95	16.75	16.94	70,793	+0.11(+0.64%)
Oct 23, 2003	16.89	16.94	16.78	16.83	22,968	-0.20(-1.18%)
Oct 22, 2003	17.03	17.06	16.91	17.03	505,619	-0.21(-1.20%)
Oct 21, 2003	17.18	17.19	17.13	17.24	72,051	+0.08(+0.46%)
Oct 20, 2003	17.04	17.16	16.96	17.16	59,466	+0.13(+0.75%)
Oct 17, 2003	17.05	17.07	17.01	17.03	56,005	-0.21(-1.20%)
Oct 16, 2003	17.16	17.16	17.16	17.24	22,024	+0.24(+1.38%)
Oct 15, 2003	17.13	17.25	17.00	17.00	28,002	-0.25(-1.46%)
Oct 14, 2003	16.93	17.25	16.93	17.25	20,136	+0.25(+1.48%)
Oct 13, 2003	17.13	17.19	17.00	17.00	82,749	-0.09(-0.54%)
Oct 10, 2003	17.08	17.11	17.00	17.10	39,014	+0.13(+0.77%)
Oct 09, 2003	16.86	17.03	16.91	16.97	54,431	+0.11(+0.64%)
Oct 08, 2003	16.84	16.86	16.70	16.86	39,014	+0.08(+0.45%)
Oct 07, 2003	16.67	16.79	16.67	16.78	22,339	+0.04(+0.27%)
Oct 06, 2003	16.71	16.77	16.71	16.74	21,080	+0.10(+0.61%)
Oct 03, 2003	16.64	16.64	16.55	16.64	6,607	+0.36(+2.21%)
Oct 02, 2003	16.20	16.38	16.20	16.28	70,163	-0.11(-0.68%)
Oct 01, 2003	16.13	16.49	16.13	16.39	126,168	+0.32(+2.02%)
Sep 30, 2003	16.13	16.13	15.93	16.06	87,154	-0.16(-0.98%)
Sep 29, 2003	16.16	16.22	16.16	16.22	58,522	+0.15(+0.93%)
Sep 26, 2003	15.99	16.11	15.99	16.07	25,170	-0.11(-0.67%)
Sep 25, 2003	16.33	16.33	16.18	16.18	19,507	-0.04(-0.25%)
Sep 24, 2003	16.52	16.52	16.17	16.22	72,051	-0.10(-0.60%)
Sep 23, 2003	16.48	16.48	16.32	16.32	81,490	-0.21(-1.25%)
Sep 22, 2003	16.59	16.59	16.40	16.53	32,092	-0.31(-1.85%)
Sep 19, 2003	16.73	16.84	16.64	16.84	99,739	-0.00(-0.02%)
Sep 18, 2003	16.56	16.84	16.66	16.84	118,932	+0.28(+1.71%)
Sep 17, 2003	16.61	16.61	16.56	16.56	96,593	+0.16(+0.95%)
Sep 16, 2003	16.45	16.45	16.37	16.40	56,005	-0.14(-0.83%)
Sep 15, 2003	16.59	16.59	16.37	16.54	199,164	+0.22(+1.34%)
Sep 12, 2003	16.37	16.43	16.30	16.32	46,880	-0.13(-0.77%)
Sep 11, 2003	16.36	16.51	16.30	16.45	105,717	+0.13(+0.78%)
Sep 10, 2003	16.43	16.43	16.24	16.32	5,034	-0.24(-1.46%)
Sep 09, 2003	16.64	16.64	16.53	16.56	15,731	-0.09(-0.52%)
Sep 08, 2003	16.60	16.69	16.56	16.65	18,248	+0.31(+1.91%)
Sep 05, 2003	16.40	16.41	16.28	16.34	25,170	-0.05(-0.29%)
Sep 04, 2003	16.16	16.38	16.12	16.38	293,240	+0.28(+1.72%)
Sep 03, 2003	16.33	16.33	16.08	16.11	385,428	-0.10(-0.61%)
Sep 02, 2003	16.17	16.21	16.05	16.21	155,430	+0.24(+1.53%)
Aug 29, 2003	15.92	16.03	15.92	15.96	99,424	-0.01(-0.06%)
Aug 28, 2003	15.97	15.99	15.86	15.97	123,966	+0.08(+0.52%)
Aug 27, 2003	15.79	15.89	15.75	15.89	67,961	+0.08(+0.50%)
Aug 26, 2003	15.74	15.86	15.63	15.81	41,531	-0.15(-0.92%)
Aug 25, 2003	16.02	16.02	15.81	15.96	67,961	-0.06(-0.40%)
Aug 22, 2003	16.13	16.13	15.90	16.02	576,412	-0.03(-0.18%)
Aug 21, 2003	16.19	16.19	15.91	16.05	99,110	-0.07(-0.41%)
Aug 20, 2003	15.96	16.13	15.96	16.11	16,046	+0.05(+0.30%)
Aug 19, 2003	16.21	16.27	15.97	16.07	303,623	-0.05(-0.32%)
Aug 18, 2003	16.08	16.25	16.07	16.12	499,012	+0.15(+0.92%)
Aug 15, 2003	16.13	16.13	15.97	15.97	97,537	-0.16(-0.99%)
Aug 14, 2003	15.91	16.19	15.91	16.13	24,226	+0.25(+1.60%)
Aug 13, 2003	16.01	16.01	15.74	15.88	117,359	-0.06(-0.40%)
Aug 12, 2003	16.03	16.03	15.84	15.94	287,577	+0.05(+0.30%)
Aug 11, 2003	15.79	15.89	15.79	15.89	23,283	+0.10(+0.62%)
Aug 08, 2003	15.82	15.82	15.69	15.79	22,968	+0.03(+0.18%)
Aug 07, 2003	15.75	15.82	15.66	15.76	40,588	+0.12(+0.79%)
Aug 06, 2003	15.68	15.80	15.64	15.64	32,092	-0.10(-0.61%)
Aug 05, 2003	15.95	15.96	15.74	15.74	15,731	-0.17(-1.06%)
Aug 04, 2003	16.00	16.00	15.66	15.90	35,868	+0.02(+0.10%)

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.