Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	16.50	16.50	16.02	16.02	27,841	-0.37(-2.25%)
Oct 30, 2003	16.29	16.43	16.25	16.39	50,945	+0.10(+0.59%)
Oct 29, 2003	15.60	16.29	15.60	16.29	83,433	+0.30(+1.89%)
Oct 28, 2003	15.54	15.99	15.52	15.99	63,302	+0.37(+2.36%)
Oct 27, 2003	15.16	15.62	15.12	15.62	74,740	+0.46(+3.02%)
Oct 24, 2003	14.82	15.29	14.64	15.16	70,762	+0.43(+2.95%)
Oct 23, 2003	14.68	14.92	14.68	14.73	88,329	+0.05(+0.37%)
Oct 22, 2003	15.08	15.15	14.68	14.68	76,728	-0.37(-2.45%)
Oct 21, 2003	14.81	15.07	14.76	15.04	21,379	+0.18(+1.18%)
Oct 20, 2003	14.84	15.00	14.68	14.87	11,590	+0.13(+0.90%)
Oct 17, 2003	14.93	15.17	14.74	14.74	30,658	-0.04(-0.25%)
Oct 16, 2003	14.78	14.96	14.74	14.77	14,797	-0.01(-0.08%)
Oct 15, 2003	14.33	14.92	14.31	14.78	43,418	-0.16(-1.05%)
Oct 14, 2003	14.70	15.14	14.62	14.94	42,565	-0.02(-0.12%)
Oct 13, 2003	14.45	15.04	14.44	14.96	15,080	+0.37(+2.52%)
Oct 10, 2003	14.96	14.96	14.43	14.59	25,658	-0.38(-2.54%)
Oct 09, 2003	14.90	15.27	14.53	14.97	18,484	-0.02(-0.16%)
Oct 08, 2003	15.15	15.23	15.00	15.00	19,858	-0.26(-1.73%)
Oct 07, 2003	14.98	15.30	14.92	15.26	46,746	+0.19(+1.24%)
Oct 06, 2003	15.07	15.09	14.90	15.07	17,887	-0.01(-0.08%)
Oct 03, 2003	15.04	15.09	14.84	15.09	29,486	+0.24(+1.63%)
Oct 02, 2003	14.68	15.06	14.62	14.84	45,341	+0.18(+1.23%)
Oct 01, 2003	14.13	14.68	14.12	14.66	37,492	+0.48(+3.40%)
Sep 30, 2003	14.59	14.59	14.18	14.18	40,661	-0.25(-1.71%)
Sep 29, 2003	14.31	14.69	14.30	14.43	27,246	+0.01(+0.08%)
Sep 26, 2003	14.46	14.46	14.30	14.42	30,376	-0.07(-0.50%)
Sep 25, 2003	14.92	14.92	14.39	14.49	33,949	-0.27(-1.84%)
Sep 24, 2003	14.97	14.92	14.76	14.76	23,532	-0.21(-1.41%)
Sep 23, 2003	14.77	14.97	14.70	14.97	10,685	+0.18(+1.22%)
Sep 22, 2003	14.94	15.24	14.75	14.79	22,652	-0.45(-2.93%)
Sep 19, 2003	15.25	15.25	14.87	15.24	30,658	+0.00(+0.00%)
Sep 18, 2003	14.90	15.24	14.72	15.24	12,104	+0.34(+2.27%)
Sep 17, 2003	14.85	15.15	14.72	14.90	30,827	-0.10(-0.68%)
Sep 16, 2003	14.63	15.09	14.52	15.00	24,632	+0.40(+2.73%)
Sep 15, 2003	14.90	15.08	14.48	14.60	35,464	-0.36(-2.42%)
Sep 12, 2003	14.48	14.96	14.43	14.96	25,520	+0.36(+2.44%)
Sep 11, 2003	14.51	14.71	14.48	14.61	97,443	+0.01(+0.04%)
Sep 10, 2003	14.75	14.89	14.60	14.60	18,395	-0.38(-2.54%)
Sep 09, 2003	15.27	15.27	14.82	14.98	23,532	-0.28(-1.82%)
Sep 08, 2003	15.01	15.26	14.93	15.26	35,795	+0.36(+2.43%)
Sep 05, 2003	15.09	15.07	14.90	14.90	9,446	-0.19(-1.24%)
Sep 04, 2003	15.08	15.09	15.01	15.09	61,813	+0.01(+0.04%)
Sep 03, 2003	15.09	15.21	14.71	15.08	59,990	-0.01(-0.04%)
Sep 02, 2003	14.72	15.09	14.67	15.09	28,503	+0.40(+2.71%)
Aug 29, 2003	15.17	15.39	14.69	14.69	22,538	-0.36(-2.37%)
Aug 28, 2003	15.01	15.24	14.91	15.04	17,400	+0.02(+0.12%)
Aug 27, 2003	14.95	15.09	14.90	15.03	42,921	+0.11(+0.73%)
Aug 26, 2003	14.89	14.92	14.75	14.92	64,299	+0.10(+0.69%)
Aug 25, 2003	14.87	14.96	14.81	14.81	47,893	+0.00(+0.00%)
Aug 22, 2003	15.39	15.39	14.81	14.81	66,951	-0.48(-3.16%)
Aug 21, 2003	15.23	15.35	15.16	15.30	27,841	+0.07(+0.44%)
Aug 20, 2003	15.03	15.24	14.94	15.23	47,727	+0.14(+0.96%)
Aug 19, 2003	15.05	15.09	14.92	15.09	67,116	+0.17(+1.13%)
Aug 18, 2003	14.24	14.92	14.19	14.92	77,225	+0.46(+3.17%)
Aug 15, 2003	14.66	15.24	14.46	14.46	17,897	-0.36(-2.40%)
Aug 14, 2003	14.49	14.86	14.49	14.81	23,035	+0.18(+1.24%)
Aug 13, 2003	14.68	14.68	14.48	14.63	25,355	-0.03(-0.21%)
Aug 12, 2003	14.30	14.66	14.11	14.66	30,824	+0.42(+2.97%)
Aug 11, 2003	14.31	14.39	14.19	14.24	25,023	-0.21(-1.46%)
Aug 08, 2003	14.33	14.45	14.30	14.45	65,293	+0.09(+0.63%)
Aug 07, 2003	14.42	14.60	14.36	14.36	35,132	-0.16(-1.08%)
Aug 06, 2003	14.36	14.53	14.33	14.52	21,212	+0.16(+1.09%)
Aug 05, 2003	14.74	14.84	14.36	14.36	70,431	-0.26(-1.77%)
Aug 04, 2003	14.85	14.89	14.62	14.62	64,299	-0.17(-1.18%)

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.