Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.79	16.18	15.79	16.16	9,545	+0.33(+2.05%)
Oct 30, 2003	15.90	15.90	15.83	15.83	19,645	-0.03(-0.18%)
Oct 29, 2003	16.16	16.22	15.68	15.86	32,096	-0.28(-1.75%)
Oct 28, 2003	16.08	16.14	16.04	16.14	3,043	+0.13(+0.81%)
Oct 27, 2003	16.08	16.15	15.98	16.01	3,735	-0.12(-0.76%)
Oct 24, 2003	16.18	16.18	16.07	16.13	2,351	-0.06(-0.40%)
Oct 23, 2003	16.27	16.29	16.20	16.20	1,660	-0.11(-0.66%)
Oct 22, 2003	16.83	16.83	16.30	16.31	11,621	-0.59(-3.51%)
Oct 21, 2003	16.99	17.02	16.92	16.90	23,518	-0.09(-0.51%)
Oct 20, 2003	17.24	17.24	16.99	16.99	21,582	-0.39(-2.25%)
Oct 17, 2003	17.38	17.38	17.38	17.38	415	+0.15(+0.88%)
Oct 16, 2003	17.20	17.22	17.20	17.22	1,245	+0.22(+1.32%)
Oct 15, 2003	17.02	17.00	16.99	17.00	36,246	-0.01(-0.08%)
Oct 14, 2003	17.06	17.06	17.02	17.02	6,640	+0.28(+1.68%)
Oct 13, 2003	16.72	16.77	16.72	16.73	12,036	+0.04(+0.26%)
Oct 10, 2003	16.69	16.69	16.69	16.69	0	+0.00(+0.00%)
Oct 09, 2003	16.83	16.88	16.69	16.69	43,579	-0.24(-1.41%)
Oct 08, 2003	17.45	17.45	16.89	16.93	13,696	-0.47(-2.70%)
Oct 07, 2003	17.40	17.40	17.40	17.40	0	-0.01(-0.08%)
Oct 06, 2003	17.40	17.41	17.40	17.41	830	+0.07(+0.38%)
Oct 03, 2003	17.35	17.35	17.35	17.35	1,660	-0.11(-0.62%)
Oct 02, 2003	17.56	17.56	17.56	17.46	1,383	-0.04(-0.21%)
Oct 01, 2003	17.56	17.78	17.43	17.49	23,103	+0.04(+0.21%)
Sep 30, 2003	17.35	17.46	17.28	17.46	6,225	+0.00(+0.00%)
Sep 29, 2003	18.18	17.54	18.18	17.46	9,130	+0.11(+0.62%)
Sep 26, 2003	17.35	17.35	17.35	17.35	0	+0.00(+0.00%)
Sep 25, 2003	17.20	17.28	17.20	17.35	8,162	+0.07(+0.42%)
Sep 24, 2003	17.35	17.35	17.28	17.28	3,181	-0.25(-1.44%)
Sep 23, 2003	17.78	17.78	17.53	17.53	4,150	-0.18(-1.02%)
Sep 22, 2003	17.20	17.71	17.19	17.71	13,557	+0.58(+3.38%)
Sep 19, 2003	16.77	17.13	16.77	17.13	4,565	+0.59(+3.54%)
Sep 18, 2003	16.45	16.55	16.45	16.55	9,822	+0.07(+0.44%)
Sep 17, 2003	16.47	16.52	16.47	16.47	5,672	+0.07(+0.40%)
Sep 16, 2003	16.34	16.41	16.27	16.41	11,344	+0.07(+0.44%)
Sep 15, 2003	16.16	16.34	16.16	16.34	17,846	+0.35(+2.22%)
Sep 12, 2003	15.97	15.99	15.97	15.98	691	+0.01(+0.09%)
Sep 11, 2003	15.97	15.97	15.90	15.97	56,307	+0.01(+0.05%)
Sep 10, 2003	16.10	16.12	15.96	15.96	15,079	-0.15(-0.94%)
Sep 09, 2003	16.22	16.26	16.05	16.11	14,664	-0.09(-0.58%)
Sep 08, 2003	16.09	16.21	16.09	16.21	415	+0.16(+0.99%)
Sep 05, 2003	15.89	16.19	15.89	16.05	7,332	+0.14(+0.91%)
Sep 04, 2003	15.91	16.05	15.80	15.90	44,824	-0.01(-0.05%)
Sep 03, 2003	15.90	15.97	15.90	15.91	16,048	-0.06(-0.41%)
Sep 02, 2003	15.84	15.97	15.83	15.97	14,526	+0.14(+0.91%)
Aug 29, 2003	15.74	15.83	15.74	15.83	1,106	+0.00(+0.00%)
Aug 28, 2003	15.72	15.83	15.72	15.83	2,351	+0.16(+1.01%)
Aug 27, 2003	15.67	15.69	15.67	15.67	691	-0.01(-0.09%)
Aug 26, 2003	15.71	15.75	15.65	15.69	2,490	-0.03(-0.18%)
Aug 25, 2003	15.22	15.71	15.18	15.71	15,633	+0.43(+2.79%)
Aug 22, 2003	15.25	15.36	15.18	15.29	11,482	-0.01(-0.09%)
Aug 21, 2003	15.61	15.73	15.30	15.30	9,822	-0.24(-1.54%)
Aug 20, 2003	15.29	15.57	15.29	15.54	8,439	+0.25(+1.65%)
Aug 19, 2003	15.36	15.37	15.22	15.29	7,194	-0.07(-0.47%)
Aug 18, 2003	15.22	15.36	15.22	15.36	12,174	+0.09(+0.62%)
Aug 15, 2003	15.39	15.39	15.27	15.27	4,012	-0.13(-0.85%)
Aug 14, 2003	15.40	15.40	15.40	15.40	16,878	+0.04(+0.28%)
Aug 13, 2003	15.29	15.45	15.25	15.35	54,785	+0.24(+1.58%)
Aug 12, 2003	14.95	15.14	14.95	15.11	15,771	+0.02(+0.14%)
Aug 11, 2003	15.02	15.14	15.02	15.09	41,642	+0.05(+0.34%)
Aug 08, 2003	15.18	15.22	15.03	15.04	26,285	-0.14(-0.90%)
Aug 07, 2003	14.67	15.24	14.67	15.18	27,946	+0.58(+3.96%)
Aug 06, 2003	14.60	14.74	14.60	14.60	5,533	+0.04(+0.25%)
Aug 05, 2003	14.67	14.67	14.56	14.56	5,672	-0.21(-1.42%)
Aug 04, 2003	14.96	15.04	14.77	14.77	10,514	-0.27(-1.78%)

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.