Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.94	17.97	17.93	17.97	75,893	+0.10(+0.57%)
Oct 30, 2003	17.86	17.86	17.86	17.86	8,597	+0.03(+0.17%)
Oct 29, 2003	17.82	17.94	17.82	17.83	5,929	-0.04(-0.25%)
Oct 28, 2003	17.79	17.88	17.72	17.88	63,145	+0.20(+1.13%)
Oct 27, 2003	17.72	17.74	17.67	17.68	7,114	+0.14(+0.79%)
Oct 24, 2003	17.62	17.64	17.46	17.54	57,512	-0.30(-1.70%)
Oct 23, 2003	17.60	17.84	17.60	17.84	61,366	+0.03(+0.17%)
Oct 22, 2003	17.88	17.88	17.72	17.81	81,822	-0.28(-1.57%)
Oct 21, 2003	18.01	18.03	18.01	18.10	10,968	+0.12(+0.66%)
Oct 20, 2003	17.92	18.01	17.92	17.98	18,676	+0.02(+0.11%)
Oct 17, 2003	17.98	17.98	17.98	17.96	48,026	-0.00(-0.02%)
Oct 16, 2003	17.98	18.06	17.84	17.96	8,893	-0.01(-0.08%)
Oct 15, 2003	18.13	18.13	17.96	17.98	56,030	-0.11(-0.62%)
Oct 14, 2003	17.84	17.91	17.84	18.09	62,256	+0.11(+0.64%)
Oct 13, 2003	17.87	18.04	17.89	17.97	44,172	+0.10(+0.57%)
Oct 10, 2003	17.80	17.89	17.80	17.87	12,747	+0.05(+0.26%)
Oct 09, 2003	17.88	17.98	17.88	17.82	16,008	+0.05(+0.30%)
Oct 08, 2003	17.78	17.78	17.77	17.77	307,129	-0.07(-0.42%)
Oct 07, 2003	17.84	17.84	17.68	17.84	30,831	-0.03(-0.17%)
Oct 06, 2003	17.73	17.87	17.64	17.87	55,141	+0.08(+0.45%)
Oct 03, 2003	17.71	17.80	17.69	17.79	26,681	+0.28(+1.62%)
Oct 02, 2003	17.53	17.53	17.48	17.51	7,707	+0.10(+0.58%)
Oct 01, 2003	17.33	17.41	17.33	17.41	40,318	+0.21(+1.24%)
Sep 30, 2003	17.02	17.20	17.02	17.20	15,119	-0.09(-0.53%)
Sep 29, 2003	17.20	17.34	17.12	17.29	92,494	+0.10(+0.59%)
Sep 26, 2003	17.07	17.24	17.07	17.19	38,835	-0.05(-0.29%)
Sep 25, 2003	17.37	17.43	17.37	17.24	21,641	-0.10(-0.56%)
Sep 24, 2003	17.44	17.44	17.33	17.33	11,858	-0.21(-1.17%)
Sep 23, 2003	17.52	17.54	17.44	17.54	53,362	+0.02(+0.10%)
Sep 22, 2003	17.51	17.55	17.43	17.52	39,428	-0.31(-1.74%)
Sep 19, 2003	17.79	17.83	17.74	17.83	39,132	+0.06(+0.36%)
Sep 18, 2003	17.71	17.84	17.71	17.77	31,128	+0.21(+1.17%)
Sep 17, 2003	17.61	17.61	17.56	17.56	16,601	-0.14(-0.82%)
Sep 16, 2003	17.36	17.71	17.36	17.71	62,552	+0.28(+1.63%)
Sep 15, 2003	17.49	17.49	17.35	17.43	35,871	-0.06(-0.37%)
Sep 12, 2003	17.30	17.53	17.30	17.49	9,486	+0.00(+0.00%)
Sep 11, 2003	17.40	17.49	17.38	17.49	12,747	+0.17(+0.97%)
Sep 10, 2003	17.46	17.46	17.32	17.32	2,075	-0.17(-0.96%)
Sep 09, 2003	17.56	17.57	17.47	17.49	9,783	+0.00(+0.00%)
Sep 08, 2003	17.35	17.62	17.35	17.49	44,172	+0.13(+0.78%)
Sep 05, 2003	17.42	17.42	17.28	17.35	8,004	+0.03(+0.19%)
Sep 04, 2003	17.32	17.41	17.26	17.32	17,787	-0.02(-0.10%)
Sep 03, 2003	17.17	17.39	17.17	17.34	21,344	+0.15(+0.88%)
Sep 02, 2003	16.97	17.19	16.93	17.19	16,008	+0.32(+1.92%)
Aug 29, 2003	16.86	16.91	16.82	16.86	22,530	+0.00(+0.02%)
Aug 28, 2003	16.86	16.86	16.86	16.86	592	+0.06(+0.36%)
Aug 27, 2003	16.78	16.88	16.74	16.80	4,743	+0.05(+0.28%)
Aug 26, 2003	16.60	16.75	16.52	16.75	6,522	+0.00(+0.02%)
Aug 25, 2003	16.74	16.79	16.65	16.75	12,154	-0.02(-0.10%)
Aug 22, 2003	16.92	17.06	16.76	16.76	65,813	-0.09(-0.52%)
Aug 21, 2003	16.96	17.02	16.81	16.85	5,632	-0.10(-0.62%)
Aug 20, 2003	16.90	17.01	16.90	16.96	47,136	+0.04(+0.22%)
Aug 19, 2003	16.93	17.03	16.88	16.92	175,799	-0.09(-0.52%)
Aug 18, 2003	16.93	17.01	16.78	17.01	367,607	+0.14(+0.86%)
Aug 15, 2003	16.87	16.87	16.71	16.86	5,336	+0.00(+0.02%)
Aug 14, 2003	16.78	16.86	16.65	16.86	68,778	+0.26(+1.56%)
Aug 13, 2003	16.85	16.85	16.60	16.60	12,154	-0.13(-0.81%)
Aug 12, 2003	16.76	16.83	16.63	16.73	6,818	+0.07(+0.43%)
Aug 11, 2003	16.60	16.72	16.53	16.66	7,114	+0.13(+0.82%)
Aug 08, 2003	16.61	16.61	16.53	16.53	2,371	+0.01(+0.04%)
Aug 07, 2003	16.41	16.56	16.41	16.52	15,712	+0.16(+0.99%)
Aug 06, 2003	16.36	16.52	16.34	16.36	33,796	-0.09(-0.53%)
Aug 05, 2003	16.60	16.62	16.45	16.45	6,522	-0.16(-0.97%)
Aug 04, 2003	16.45	16.61	16.37	16.61	7,707	+0.16(+0.96%)

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.