Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	15.86	16.25	15.86	16.23	9,503	+0.33(+2.05%)
Oct 30, 2003	15.97	15.97	15.90	15.90	19,558	-0.03(-0.18%)
Oct 29, 2003	16.23	16.29	15.75	15.93	31,954	-0.28(-1.75%)
Oct 28, 2003	16.15	16.21	16.11	16.21	3,030	+0.13(+0.81%)
Oct 27, 2003	16.15	16.22	16.05	16.08	3,718	-0.12(-0.76%)
Oct 24, 2003	16.26	16.26	16.14	16.21	2,341	-0.07(-0.40%)
Oct 23, 2003	16.34	16.36	16.27	16.27	1,652	-0.11(-0.66%)
Oct 22, 2003	16.91	16.91	16.37	16.38	11,569	-0.60(-3.51%)
Oct 21, 2003	17.07	17.09	17.00	16.97	23,414	-0.09(-0.51%)
Oct 20, 2003	17.32	17.32	17.06	17.06	21,486	-0.39(-2.25%)
Oct 17, 2003	17.45	17.45	17.45	17.45	413	+0.15(+0.88%)
Oct 16, 2003	17.28	17.30	17.28	17.30	1,239	+0.23(+1.32%)
Oct 15, 2003	17.09	17.08	17.07	17.08	36,086	-0.01(-0.08%)
Oct 14, 2003	17.13	17.13	17.09	17.09	6,611	+0.28(+1.68%)
Oct 13, 2003	16.79	16.84	16.79	16.81	11,982	+0.04(+0.26%)
Oct 10, 2003	16.76	16.76	16.76	16.76	0	+0.00(+0.00%)
Oct 09, 2003	16.91	16.95	16.76	16.76	43,386	-0.24(-1.41%)
Oct 08, 2003	17.53	17.53	16.97	17.00	13,635	-0.47(-2.70%)
Oct 07, 2003	17.48	17.48	17.48	17.48	0	-0.01(-0.08%)
Oct 06, 2003	17.48	17.49	17.48	17.49	826	+0.07(+0.37%)
Oct 03, 2003	17.42	17.42	17.42	17.42	1,652	-0.11(-0.62%)
Oct 02, 2003	17.64	17.64	17.64	17.53	1,377	-0.04(-0.21%)
Oct 01, 2003	17.64	17.86	17.51	17.57	23,001	+0.04(+0.21%)
Sep 30, 2003	17.42	17.53	17.35	17.53	6,198	+0.00(+0.00%)
Sep 29, 2003	18.26	17.62	18.26	17.53	9,090	+0.11(+0.62%)
Sep 26, 2003	17.42	17.42	17.42	17.42	0	+0.00(+0.00%)
Sep 25, 2003	17.28	17.35	17.28	17.42	8,126	+0.07(+0.42%)
Sep 24, 2003	17.43	17.43	17.35	17.35	3,167	-0.25(-1.44%)
Sep 23, 2003	17.86	17.86	17.61	17.61	4,132	-0.18(-1.02%)
Sep 22, 2003	17.28	17.79	17.27	17.79	13,497	+0.58(+3.38%)
Sep 19, 2003	16.84	17.21	16.84	17.21	4,545	+0.59(+3.54%)
Sep 18, 2003	16.52	16.63	16.52	16.62	9,779	+0.07(+0.44%)
Sep 17, 2003	16.54	16.59	16.54	16.55	5,647	+0.07(+0.40%)
Sep 16, 2003	16.41	16.48	16.34	16.48	11,294	+0.07(+0.44%)
Sep 15, 2003	16.23	16.41	16.23	16.41	17,767	+0.36(+2.22%)
Sep 12, 2003	16.05	16.06	16.05	16.05	688	+0.01(+0.09%)
Sep 11, 2003	16.04	16.04	15.97	16.04	56,057	+0.01(+0.05%)
Sep 10, 2003	16.17	16.19	16.03	16.03	15,013	-0.15(-0.94%)
Sep 09, 2003	16.29	16.33	16.12	16.18	14,599	-0.09(-0.58%)
Sep 08, 2003	16.16	16.28	16.16	16.28	413	+0.16(+0.99%)
Sep 05, 2003	15.96	16.26	15.96	16.12	7,299	+0.15(+0.91%)
Sep 04, 2003	15.98	16.12	15.87	15.97	44,625	-0.01(-0.05%)
Sep 03, 2003	15.97	16.04	15.97	15.98	15,977	-0.07(-0.41%)
Sep 02, 2003	15.91	16.05	15.90	16.05	14,462	+0.15(+0.91%)
Aug 29, 2003	15.81	15.90	15.81	15.90	1,101	+0.00(+0.00%)
Aug 28, 2003	15.79	15.90	15.79	15.90	2,341	+0.16(+1.01%)
Aug 27, 2003	15.74	15.76	15.74	15.74	688	-0.01(-0.09%)
Aug 26, 2003	15.78	15.82	15.72	15.76	2,479	-0.03(-0.18%)
Aug 25, 2003	15.28	15.78	15.25	15.78	15,563	+0.43(+2.79%)
Aug 22, 2003	15.32	15.43	15.25	15.36	11,431	-0.01(-0.09%)
Aug 21, 2003	15.68	15.80	15.37	15.37	9,779	-0.24(-1.53%)
Aug 20, 2003	15.36	15.64	15.36	15.61	8,401	+0.25(+1.65%)
Aug 19, 2003	15.43	15.44	15.28	15.36	7,162	-0.07(-0.47%)
Aug 18, 2003	15.29	15.43	15.28	15.43	12,120	+0.09(+0.62%)
Aug 15, 2003	15.46	15.46	15.33	15.33	3,994	-0.13(-0.85%)
Aug 14, 2003	15.46	15.46	15.46	15.46	16,803	+0.04(+0.28%)
Aug 13, 2003	15.36	15.52	15.32	15.42	54,542	+0.24(+1.58%)
Aug 12, 2003	15.01	15.21	15.01	15.18	15,701	+0.02(+0.14%)
Aug 11, 2003	15.09	15.21	15.09	15.16	41,457	+0.05(+0.34%)
Aug 08, 2003	15.25	15.28	15.10	15.11	26,169	-0.14(-0.91%)
Aug 07, 2003	14.73	15.31	14.73	15.25	27,822	+0.58(+3.96%)
Aug 06, 2003	14.67	14.80	14.67	14.67	5,509	+0.04(+0.25%)
Aug 05, 2003	14.74	14.74	14.63	14.63	5,647	-0.21(-1.42%)
Aug 04, 2003	15.03	15.11	14.84	14.84	10,467	-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.