Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	12.50	12.57	12.22	12.50	38,699	+0.22(+1.82%)
Oct 30, 2003	12.31	12.37	12.24	12.28	64,940	-0.03(-0.23%)
Oct 29, 2003	12.55	12.61	12.16	12.31	90,661	-0.32(-2.55%)
Oct 28, 2003	12.41	12.65	12.12	12.63	35,743	+0.12(+0.94%)
Oct 27, 2003	11.95	12.63	11.83	12.51	69,680	+0.45(+3.70%)
Oct 24, 2003	11.88	12.12	11.83	12.07	47,070	+0.24(+2.06%)
Oct 23, 2003	12.07	12.07	11.48	11.82	36,279	+0.07(+0.58%)
Oct 22, 2003	12.01	12.05	11.58	11.75	99,793	-0.36(-2.97%)
Oct 21, 2003	12.28	12.39	11.97	12.11	50,460	-0.24(-1.97%)
Oct 20, 2003	11.93	12.50	11.92	12.36	36,269	+0.35(+2.92%)
Oct 17, 2003	12.22	12.35	11.94	12.01	40,328	-0.24(-1.99%)
Oct 16, 2003	12.28	12.36	12.04	12.25	37,677	-0.03(-0.24%)
Oct 15, 2003	12.49	12.50	12.28	12.28	15,481	-0.07(-0.55%)
Oct 14, 2003	12.16	12.50	12.16	12.35	45,737	+0.06(+0.48%)
Oct 13, 2003	11.98	12.40	11.97	12.29	58,442	+0.08(+0.64%)
Oct 10, 2003	12.21	12.21	12.05	12.21	43,208	-0.03(-0.24%)
Oct 09, 2003	11.88	12.24	11.87	12.24	63,322	+0.25(+2.11%)
Oct 08, 2003	12.16	12.21	11.75	11.99	42,951	-0.04(-0.32%)
Oct 07, 2003	11.72	12.09	11.72	12.03	54,564	+0.31(+2.66%)
Oct 06, 2003	11.66	11.80	11.45	11.72	55,691	+0.09(+0.75%)
Oct 03, 2003	11.55	11.75	11.46	11.63	51,567	+0.12(+1.01%)
Oct 02, 2003	11.78	11.78	11.19	11.51	64,790	-0.27(-2.31%)
Oct 01, 2003	11.50	11.91	11.41	11.78	96,107	+0.35(+3.06%)
Sep 30, 2003	11.82	11.92	11.35	11.43	104,703	-0.44(-3.69%)
Sep 29, 2003	11.69	12.07	11.58	11.87	92,013	+0.19(+1.67%)
Sep 26, 2003	11.09	12.11	11.09	11.68	145,455	+0.48(+4.26%)
Sep 25, 2003	11.43	11.52	11.10	11.20	76,213	-0.23(-2.04%)
Sep 24, 2003	11.83	12.11	11.13	11.43	134,206	-0.39(-3.29%)
Sep 23, 2003	11.99	12.26	11.68	11.82	67,141	-0.29(-2.40%)
Sep 22, 2003	12.16	12.36	11.83	12.11	42,134	-0.21(-1.67%)
Sep 19, 2003	12.17	12.42	11.94	12.32	24,871	+0.14(+1.12%)
Sep 18, 2003	12.16	12.51	11.97	12.18	31,113	+0.01(+0.08%)
Sep 17, 2003	12.26	12.26	11.77	12.17	70,759	-0.13(-1.03%)
Sep 16, 2003	12.45	12.70	11.97	12.30	81,854	-0.10(-0.78%)
Sep 15, 2003	12.34	12.98	11.92	12.40	141,724	+0.11(+0.87%)
Sep 12, 2003	12.02	12.42	11.97	12.29	32,270	+0.13(+1.04%)
Sep 11, 2003	12.08	12.21	11.92	12.16	39,978	+0.07(+0.56%)
Sep 10, 2003	12.04	12.31	11.79	12.09	93,626	+0.16(+1.30%)
Sep 09, 2003	11.99	12.09	11.79	11.94	42,137	-0.06(-0.49%)
Sep 08, 2003	12.02	12.15	11.72	12.00	37,306	-0.02(-0.16%)
Sep 05, 2003	11.85	12.10	11.71	12.02	30,318	+0.16(+1.31%)
Sep 04, 2003	12.02	12.16	11.68	11.86	49,434	-0.29(-2.40%)
Sep 03, 2003	12.15	12.41	11.75	12.15	122,917	-0.01(-0.08%)
Sep 02, 2003	11.77	12.25	11.68	12.16	63,102	+0.49(+4.17%)
Aug 29, 2003	11.75	11.82	11.64	11.68	19,526	-0.12(-0.99%)
Aug 28, 2003	11.77	12.02	11.67	11.79	83,966	+0.00(+0.00%)
Aug 27, 2003	11.97	12.06	11.68	11.79	43,781	-0.17(-1.38%)
Aug 26, 2003	11.85	11.99	11.49	11.96	57,964	+0.00(+0.00%)
Aug 25, 2003	11.72	12.16	11.58	11.96	105,548	+0.28(+2.42%)
Aug 22, 2003	11.53	11.97	11.38	11.68	94,346	+0.19(+1.70%)
Aug 21, 2003	11.14	11.48	11.14	11.48	62,280	+0.30(+2.70%)
Aug 20, 2003	10.99	11.19	10.90	11.18	70,502	+0.03(+0.26%)
Aug 19, 2003	11.16	11.16	10.96	11.15	28,365	+0.08(+0.70%)
Aug 18, 2003	10.80	11.14	10.63	11.07	30,523	+0.32(+2.99%)
Aug 15, 2003	10.76	10.82	10.74	10.75	4,110	+0.04(+0.36%)
Aug 14, 2003	10.76	10.80	10.51	10.71	82,321	-0.09(-0.82%)
Aug 13, 2003	10.95	11.16	10.80	10.80	116,134	-0.29(-2.62%)
Aug 12, 2003	10.90	11.14	10.80	11.09	331,136	+0.29(+2.70%)
Aug 11, 2003	10.80	10.89	10.67	10.80	63,000	+0.10(+0.91%)
Aug 08, 2003	10.91	10.91	10.53	10.70	111,201	+0.00(+0.00%)
Aug 07, 2003	10.49	10.70	10.12	10.70	49,742	+0.21(+2.04%)
Aug 06, 2003	9.993	10.70	9.973	10.49	75,435	+0.09(+0.84%)
Aug 05, 2003	10.41	10.51	9.925	10.40	49,228	+0.04(+0.38%)
Aug 04, 2003	10.26	10.42	10.02	10.36	68,241	-0.15(-1.39%)

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.