Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	14.93	14.98	14.88	14.88	147,522	-0.06(-0.40%)
Oct 30, 2003	14.93	15.02	14.88	14.94	16,086	-0.01(-0.07%)
Oct 29, 2003	14.80	14.95	14.72	14.95	25,044	+0.21(+1.45%)
Oct 28, 2003	14.80	14.84	14.52	14.74	34,001	+0.05(+0.33%)
Oct 27, 2003	14.57	14.72	14.55	14.69	18,280	+0.13(+0.86%)
Oct 24, 2003	14.77	14.83	14.51	14.56	22,484	-0.27(-1.81%)
Oct 23, 2003	14.77	14.88	14.66	14.83	22,484	-0.02(-0.15%)
Oct 22, 2003	15.10	15.10	14.85	14.85	23,581	-0.27(-1.81%)
Oct 21, 2003	15.10	15.17	15.02	15.13	12,613	+0.05(+0.36%)
Oct 20, 2003	14.99	14.99	14.99	15.07	9,871	+0.05(+0.36%)
Oct 17, 2003	15.18	15.26	15.02	15.02	27,603	-0.24(-1.58%)
Oct 16, 2003	15.10	15.19	15.10	15.26	9,140	+0.00(+0.00%)
Oct 15, 2003	15.37	15.37	15.32	15.26	23,216	-0.22(-1.45%)
Oct 14, 2003	15.44	15.44	15.37	15.48	28,700	+0.04(+0.25%)
Oct 13, 2003	15.21	15.45	15.21	15.44	17,549	+0.25(+1.66%)
Oct 10, 2003	15.32	15.34	15.17	15.19	16,269	-0.21(-1.35%)
Oct 09, 2003	15.40	15.43	15.21	15.40	57,217	+0.08(+0.54%)
Oct 08, 2003	15.45	15.51	15.26	15.32	35,463	-0.13(-0.81%)
Oct 07, 2003	15.32	15.44	15.32	15.44	19,194	+0.13(+0.82%)
Oct 06, 2003	15.26	15.32	15.22	15.32	14,075	+0.05(+0.32%)
Oct 03, 2003	15.21	15.27	15.18	15.27	29,614	+0.21(+1.42%)
Oct 02, 2003	14.99	15.09	14.96	15.05	26,689	+0.30(+2.00%)
Oct 01, 2003	14.52	14.76	14.50	14.76	42,593	+0.24(+1.62%)
Sep 30, 2003	14.50	14.65	14.47	14.52	47,711	+0.03(+0.19%)
Sep 29, 2003	14.41	14.58	14.39	14.50	26,506	+0.10(+0.72%)
Sep 26, 2003	14.45	14.58	14.38	14.39	21,388	-0.12(-0.83%)
Sep 25, 2003	14.69	14.73	14.51	14.51	23,398	-0.26(-1.78%)
Sep 24, 2003	14.93	14.97	14.77	14.78	18,463	-0.13(-0.88%)
Sep 23, 2003	14.82	14.88	14.82	14.91	19,377	+0.04(+0.29%)
Sep 22, 2003	15.04	15.04	14.77	14.86	20,656	-0.23(-1.52%)
Sep 19, 2003	14.85	15.03	14.85	15.09	19,011	+0.19(+1.25%)
Sep 18, 2003	14.72	14.91	14.72	14.91	10,968	+0.14(+0.93%)
Sep 17, 2003	14.90	14.91	14.70	14.77	17,914	-0.14(-0.92%)
Sep 16, 2003	14.75	14.91	14.72	14.91	17,731	+0.16(+1.08%)
Sep 15, 2003	14.77	14.91	14.74	14.75	16,086	+0.01(+0.04%)
Sep 12, 2003	14.66	14.74	14.63	14.74	38,754	+0.03(+0.19%)
Sep 11, 2003	14.69	14.85	14.69	14.72	35,829	+0.03(+0.19%)
Sep 10, 2003	15.02	15.02	14.69	14.69	23,033	-0.38(-2.51%)
Sep 09, 2003	15.15	15.15	14.99	15.07	15,538	-0.05(-0.36%)
Sep 08, 2003	15.04	15.13	15.01	15.12	21,570	+0.08(+0.51%)
Sep 05, 2003	15.10	15.14	15.02	15.04	21,570	-0.08(-0.54%)
Sep 04, 2003	15.26	15.26	15.10	15.13	18,280	-0.08(-0.54%)
Sep 03, 2003	15.26	15.26	15.05	15.21	32,721	-0.05(-0.36%)
Sep 02, 2003	14.80	15.26	14.80	15.26	25,958	+0.41(+2.76%)
Aug 29, 2003	14.88	15.04	14.85	14.85	16,269	-0.05(-0.37%)
Aug 28, 2003	14.93	15.04	14.82	14.91	33,453	-0.01(-0.04%)
Aug 27, 2003	14.75	14.92	14.72	14.91	20,474	+0.20(+1.34%)
Aug 26, 2003	14.61	14.75	14.52	14.72	18,097	+0.11(+0.79%)
Aug 25, 2003	14.47	14.60	14.46	14.60	38,023	+0.13(+0.87%)
Aug 22, 2003	14.63	14.64	14.45	14.47	29,248	-0.11(-0.79%)
Aug 21, 2003	14.47	14.62	14.47	14.59	37,292	+0.11(+0.79%)
Aug 20, 2003	14.44	14.50	14.39	14.47	13,893	-0.02(-0.15%)
Aug 19, 2003	14.36	14.50	14.36	14.50	26,323	+0.20(+1.42%)
Aug 18, 2003	14.22	14.43	14.22	14.29	21,753	-0.01(-0.08%)
Aug 15, 2003	14.30	14.41	14.28	14.30	18,280	+0.03(+0.23%)
Aug 14, 2003	14.28	14.38	14.24	14.27	11,882	-0.09(-0.61%)
Aug 13, 2003	14.44	14.47	14.28	14.36	13,893	-0.08(-0.57%)
Aug 12, 2003	14.35	14.44	14.33	14.44	28,517	+0.11(+0.76%)
Aug 11, 2003	14.17	14.33	14.17	14.33	22,302	+0.11(+0.77%)
Aug 08, 2003	14.52	14.52	14.22	14.22	16,269	-0.30(-2.07%)
Aug 07, 2003	14.41	14.52	14.28	14.52	42,227	+0.18(+1.26%)
Aug 06, 2003	14.36	14.38	14.22	14.34	49,357	-0.02(-0.11%)
Aug 05, 2003	14.51	14.61	14.36	14.36	47,163	-0.25(-1.72%)
Aug 04, 2003	14.76	14.76	14.50	14.61	44,238	-0.20(-1.37%)

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.