Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	13.66	13.75	13.66	13.69	150,130	-0.05(-0.40%)
Oct 30, 2003	13.91	13.91	13.75	13.75	80,671	-0.07(-0.48%)
Oct 29, 2003	13.95	13.95	13.75	13.81	208,378	-0.14(-0.97%)
Oct 28, 2003	13.81	14.05	13.81	13.95	181,579	+0.07(+0.53%)
Oct 27, 2003	13.87	13.88	13.79	13.87	148,763	+0.08(+0.56%)
Oct 24, 2003	13.83	13.84	13.74	13.80	68,365	-0.03(-0.24%)
Oct 23, 2003	13.82	13.85	13.71	13.83	89,422	+0.00(+0.03%)
Oct 22, 2003	13.70	13.84	13.70	13.83	91,883	+0.12(+0.88%)
Oct 21, 2003	13.51	13.71	13.51	13.71	74,108	+0.10(+0.73%)
Oct 20, 2003	13.56	13.62	13.50	13.61	45,121	+0.01(+0.05%)
Oct 17, 2003	13.73	13.73	13.49	13.60	119,776	-0.07(-0.48%)
Oct 16, 2003	13.75	13.79	13.54	13.67	117,588	-0.16(-1.16%)
Oct 15, 2003	13.76	13.86	13.71	13.83	425,234	+0.07(+0.48%)
Oct 14, 2003	13.55	13.76	13.55	13.76	158,334	+0.17(+1.27%)
Oct 13, 2003	13.45	13.53	13.44	13.59	35,003	+0.15(+1.09%)
Oct 10, 2003	13.37	13.54	13.37	13.44	100,634	+0.16(+1.24%)
Oct 09, 2003	13.23	13.28	13.16	13.28	34,729	+0.01(+0.08%)
Oct 08, 2003	13.34	13.38	13.21	13.27	46,215	-0.01(-0.11%)
Oct 07, 2003	13.05	13.35	13.04	13.28	296,159	+0.30(+2.31%)
Oct 06, 2003	12.76	12.98	12.74	12.98	52,504	+0.16(+1.25%)
Oct 03, 2003	12.97	12.97	12.87	12.82	67,271	-0.11(-0.88%)
Oct 02, 2003	12.92	12.93	12.86	12.93	155,326	-0.02(-0.17%)
Oct 01, 2003	12.62	12.96	12.62	12.96	251,038	+0.34(+2.70%)
Sep 30, 2003	12.63	12.63	12.57	12.62	253,226	+0.03(+0.20%)
Sep 29, 2003	12.50	12.60	12.48	12.59	204,823	+0.07(+0.53%)
Sep 26, 2003	12.56	12.59	12.52	12.52	60,435	-0.08(-0.61%)
Sep 25, 2003	12.59	12.59	12.59	12.60	70,006	+0.00(+0.00%)
Sep 24, 2003	12.59	12.62	12.59	12.60	131,262	+0.03(+0.20%)
Sep 23, 2003	12.53	12.59	12.48	12.58	62,896	+0.00(+0.00%)
Sep 22, 2003	12.63	12.63	12.57	12.58	84,226	-0.05(-0.38%)
Sep 19, 2003	12.61	12.65	12.55	12.62	166,265	+0.14(+1.11%)
Sep 18, 2003	12.43	12.48	12.43	12.48	108,017	+0.03(+0.23%)
Sep 17, 2003	12.50	12.50	12.37	12.46	40,199	+0.00(+0.00%)
Sep 16, 2003	12.35	12.47	12.38	12.46	60,708	+0.11(+0.89%)
Sep 15, 2003	12.40	12.41	12.32	12.35	28,987	-0.06(-0.50%)
Sep 12, 2003	12.29	12.45	12.29	12.41	81,491	+0.11(+0.92%)
Sep 11, 2003	12.35	12.39	12.27	12.29	144,114	-0.08(-0.65%)
Sep 10, 2003	12.23	12.45	12.23	12.37	127,707	+0.13(+1.05%)
Sep 09, 2003	12.18	12.28	12.17	12.25	117,588	+0.03(+0.27%)
Sep 08, 2003	12.27	12.33	12.19	12.21	96,532	-0.07(-0.60%)
Sep 05, 2003	12.27	12.35	12.26	12.29	143,841	-0.06(-0.47%)
Sep 04, 2003	12.29	12.36	12.26	12.35	203,729	+0.14(+1.17%)
Sep 03, 2003	12.31	12.43	12.20	12.20	129,894	-0.08(-0.68%)
Sep 02, 2003	12.29	12.31	12.12	12.29	252,405	-0.03(-0.27%)
Aug 29, 2003	12.21	12.37	12.21	12.32	169,546	+0.05(+0.45%)
Aug 28, 2003	12.13	12.30	12.07	12.26	178,297	+0.15(+1.27%)
Aug 27, 2003	12.03	12.14	11.88	12.11	278,931	+0.11(+0.94%)
Aug 26, 2003	11.66	12.00	11.64	12.00	191,970	+0.53(+4.59%)
Aug 25, 2003	11.43	11.50	11.43	11.47	57,974	+0.04(+0.38%)
Aug 22, 2003	11.50	11.50	11.35	11.43	56,606	-0.07(-0.57%)
Aug 21, 2003	11.54	11.61	11.48	11.49	51,137	-0.05(-0.41%)
Aug 20, 2003	11.55	11.56	11.45	11.54	19,962	-0.09(-0.79%)
Aug 19, 2003	11.59	11.69	11.53	11.63	88,601	-0.05(-0.44%)
Aug 18, 2003	11.59	11.71	11.59	11.68	108,291	+0.05(+0.47%)
Aug 15, 2003	11.57	11.64	11.57	11.63	17,775	+0.07(+0.60%)
Aug 14, 2003	11.60	11.62	11.52	11.56	44,847	-0.06(-0.50%)
Aug 13, 2003	11.53	11.62	11.52	11.62	96,805	+0.09(+0.79%)
Aug 12, 2003	11.44	11.56	11.43	11.53	71,920	+0.08(+0.67%)
Aug 11, 2003	11.26	11.46	11.23	11.45	106,103	+0.29(+2.62%)
Aug 08, 2003	11.06	11.17	11.03	11.16	60,708	+0.14(+1.26%)
Aug 07, 2003	11.00	11.14	10.99	11.02	147,669	-0.03(-0.26%)
Aug 06, 2003	11.16	11.16	10.98	11.05	195,799	-0.16(-1.47%)
Aug 05, 2003	11.34	11.38	11.18	11.21	108,564	-0.17(-1.48%)
Aug 04, 2003	11.41	11.49	11.29	11.38	101,728	-0.13(-1.14%)

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.