Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.81	13.82	13.75	13.78	2,284,675	+0.06(+0.44%)
Oct 30, 2003	13.86	13.86	13.69	13.72	3,658,321	+0.00(+0.00%)
Oct 29, 2003	13.61	13.76	13.61	13.72	3,571,322	+0.02(+0.15%)
Oct 28, 2003	13.66	13.70	13.53	13.70	3,451,179	+0.17(+1.27%)
Oct 27, 2003	13.53	13.71	13.46	13.52	12,188,224	+0.00(+0.00%)
Oct 24, 2003	13.46	13.53	13.39	13.52	1,701,324	-0.02(-0.11%)
Oct 23, 2003	13.36	13.62	13.36	13.54	4,655,167	+0.09(+0.68%)
Oct 22, 2003	13.46	13.55	13.38	13.45	16,725,616	-0.19(-1.41%)
Oct 21, 2003	13.71	13.71	13.58	13.64	5,466,965	-0.00(-0.04%)
Oct 20, 2003	13.64	13.68	13.55	13.65	2,651,020	+0.00(+0.04%)
Oct 17, 2003	13.74	13.76	13.56	13.64	6,104,765	-0.13(-0.92%)
Oct 16, 2003	13.75	13.78	13.70	13.77	12,131,803	+0.02(+0.15%)
Oct 15, 2003	13.90	13.90	13.75	13.75	3,520,819	-0.04(-0.26%)
Oct 14, 2003	13.71	13.79	13.65	13.78	5,393,775	+0.08(+0.59%)
Oct 13, 2003	13.61	13.71	13.57	13.70	3,071,814	+0.21(+1.58%)
Oct 10, 2003	13.48	13.54	13.48	13.49	4,417,052	+0.00(+0.00%)
Oct 09, 2003	13.45	13.61	13.51	13.49	4,402,059	+0.04(+0.26%)
Oct 08, 2003	13.47	13.49	13.41	13.45	1,770,174	-0.02(-0.15%)
Oct 07, 2003	13.31	13.47	13.29	13.47	1,341,095	+0.08(+0.61%)
Oct 06, 2003	13.35	13.43	13.30	13.39	2,709,809	+0.06(+0.46%)
Oct 03, 2003	13.38	13.49	13.31	13.33	2,974,359	+0.10(+0.77%)
Oct 02, 2003	13.21	13.25	13.18	13.23	3,579,805	+0.03(+0.19%)
Oct 01, 2003	12.93	13.22	12.93	13.20	4,557,909	+0.32(+2.52%)
Sep 30, 2003	12.97	12.98	12.78	12.88	4,474,460	-0.09(-0.66%)
Sep 29, 2003	12.83	12.98	12.86	12.97	1,222,925	+0.14(+1.07%)
Sep 26, 2003	12.90	12.89	12.82	12.83	2,616,497	-0.07(-0.55%)
Sep 25, 2003	12.98	13.05	12.71	12.90	5,525,951	-0.06(-0.47%)
Sep 24, 2003	13.18	13.19	12.95	12.96	8,371,685	-0.23(-1.73%)
Sep 23, 2003	13.15	13.21	13.08	13.19	9,427,517	+0.09(+0.70%)
Sep 22, 2003	13.29	13.13	13.04	13.10	7,228,262	-0.19(-1.45%)
Sep 19, 2003	13.26	13.31	13.19	13.29	7,948,721	-0.09(-0.68%)
Sep 18, 2003	13.10	13.39	13.08	13.38	21,563,856	+0.31(+2.40%)
Sep 17, 2003	13.08	13.12	13.03	13.07	5,360,238	+0.02(+0.16%)
Sep 16, 2003	12.87	13.00	12.87	13.05	4,076,748	+0.15(+1.18%)
Sep 15, 2003	12.90	12.92	12.81	12.90	4,181,108	+0.00(+0.00%)
Sep 12, 2003	12.85	12.94	12.80	12.90	12,007,912	+0.02(+0.16%)
Sep 11, 2003	12.82	12.96	12.82	12.88	5,728,161	+0.06(+0.43%)
Sep 10, 2003	12.95	13.04	12.80	12.82	7,078,134	-0.21(-1.63%)
Sep 09, 2003	13.06	13.06	12.97	13.03	5,319,401	-0.07(-0.50%)
Sep 08, 2003	13.04	13.14	12.93	13.10	7,044,005	+0.13(+0.98%)
Sep 05, 2003	12.98	13.10	12.94	12.97	9,395,755	-0.06(-0.47%)
Sep 04, 2003	13.10	13.10	12.99	13.03	7,921,102	-0.06(-0.43%)
Sep 03, 2003	13.10	13.13	13.00	13.09	9,163,164	+0.03(+0.19%)
Sep 02, 2003	12.87	13.07	12.83	13.06	6,756,176	+0.23(+1.78%)
Aug 29, 2003	12.75	12.86	12.72	12.83	2,979,291	+0.06(+0.48%)
Aug 28, 2003	12.70	12.80	12.63	12.77	4,087,795	+0.06(+0.44%)
Aug 27, 2003	12.75	12.75	12.68	12.72	2,131,390	-0.05(-0.40%)
Aug 26, 2003	12.70	12.82	12.60	12.77	7,322,167	+0.03(+0.20%)
Aug 25, 2003	12.67	12.75	12.62	12.74	8,941,030	+0.05(+0.36%)
Aug 22, 2003	12.98	13.02	12.70	12.70	12,877,118	-0.25(-1.92%)
Aug 21, 2003	13.05	13.09	12.89	12.95	4,512,337	+0.00(+0.00%)
Aug 20, 2003	12.90	13.01	12.90	12.95	3,403,833	-0.03(-0.23%)
Aug 19, 2003	13.01	13.04	12.89	12.98	5,492,217	-0.02(-0.12%)
Aug 18, 2003	12.95	13.04	12.94	12.99	1,420,203	+0.02(+0.12%)
Aug 15, 2003	12.98	13.00	12.92	12.98	561,650	-0.01(-0.08%)
Aug 14, 2003	12.86	13.02	12.81	12.99	4,172,230	+0.12(+0.95%)
Aug 13, 2003	13.04	13.04	12.82	12.87	4,611,963	-0.10(-0.74%)
Aug 12, 2003	12.90	12.97	12.86	12.96	3,306,377	+0.15(+1.19%)
Aug 11, 2003	12.88	12.91	12.74	12.81	1,550,801	-0.03(-0.20%)
Aug 08, 2003	12.85	12.88	12.79	12.83	3,881,837	+0.06(+0.48%)
Aug 07, 2003	12.70	12.79	12.59	12.77	2,944,175	+0.06(+0.48%)
Aug 06, 2003	12.61	12.82	12.55	12.71	9,462,238	+0.17(+1.37%)
Aug 05, 2003	12.85	12.85	12.54	12.54	5,646,094	-0.21(-1.63%)
Aug 04, 2003	12.70	12.78	12.48	12.75	13,380,177	+0.02(+0.12%)

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.