Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.59	17.62	17.53	17.54	119,585	+0.00(+0.00%)
Oct 30, 2003	17.76	17.76	17.39	17.54	59,502	-0.07(-0.39%)
Oct 29, 2003	17.07	17.61	17.03	17.61	70,173	+0.63(+3.71%)
Oct 28, 2003	17.76	17.85	16.55	16.98	294,846	-0.82(-4.60%)
Oct 27, 2003	17.72	17.95	17.54	17.80	86,644	+0.09(+0.49%)
Oct 24, 2003	17.59	17.80	17.42	17.72	64,490	+0.04(+0.24%)
Oct 23, 2003	17.98	18.12	17.65	17.67	68,318	-0.39(-2.15%)
Oct 22, 2003	18.42	18.42	18.06	18.06	90,240	-0.48(-2.60%)
Oct 21, 2003	18.92	18.94	18.54	18.54	31,897	-0.36(-1.92%)
Oct 20, 2003	18.95	19.00	18.83	18.91	22,502	-0.05(-0.27%)
Oct 17, 2003	19.05	19.23	18.87	18.96	66,578	-0.05(-0.27%)
Oct 16, 2003	19.10	19.10	18.78	19.01	45,352	-0.12(-0.63%)
Oct 15, 2003	19.70	19.70	18.97	19.13	55,211	-0.53(-2.68%)
Oct 14, 2003	19.66	19.88	19.65	19.66	62,402	+0.11(+0.57%)
Oct 13, 2003	19.14	19.80	19.14	19.54	44,656	+0.45(+2.35%)
Oct 10, 2003	19.14	19.18	18.73	19.10	55,095	-0.02(-0.09%)
Oct 09, 2003	19.27	19.66	18.97	19.11	77,945	+0.03(+0.18%)
Oct 08, 2003	19.10	19.16	19.01	19.08	36,420	-0.28(-1.43%)
Oct 07, 2003	19.21	19.40	19.16	19.36	33,173	+0.09(+0.45%)
Oct 06, 2003	18.92	19.23	18.92	19.27	39,668	+0.16(+0.81%)
Oct 03, 2003	18.47	19.03	18.47	19.11	51,731	+0.73(+3.99%)
Oct 02, 2003	18.47	18.73	18.38	18.38	96,735	-0.17(-0.93%)
Oct 01, 2003	17.76	18.72	17.76	18.55	64,722	+0.97(+5.49%)
Sep 30, 2003	17.88	17.88	17.29	17.59	109,842	-0.30(-1.69%)
Sep 29, 2003	17.67	17.89	17.42	17.89	92,560	+0.26(+1.47%)
Sep 26, 2003	18.15	18.15	17.56	17.63	62,402	-0.71(-3.86%)
Sep 25, 2003	18.79	18.92	18.34	18.34	76,553	-0.50(-2.65%)
Sep 24, 2003	19.31	19.36	18.84	18.84	39,668	-0.46(-2.37%)
Sep 23, 2003	18.88	19.44	18.88	19.29	34,101	+0.33(+1.73%)
Sep 22, 2003	18.98	19.33	18.88	18.97	51,847	-0.26(-1.35%)
Sep 19, 2003	19.74	19.74	19.36	19.23	80,381	-0.47(-2.41%)
Sep 18, 2003	19.61	19.66	19.49	19.70	62,750	+0.08(+0.40%)
Sep 17, 2003	19.86	19.86	19.62	19.62	42,104	-0.38(-1.90%)
Sep 16, 2003	19.36	20.00	19.23	20.00	29,229	+0.65(+3.34%)
Sep 15, 2003	19.40	19.60	19.15	19.36	89,892	-0.04(-0.22%)
Sep 12, 2003	19.40	19.51	19.06	19.40	67,854	+0.04(+0.22%)
Sep 11, 2003	19.61	19.61	19.14	19.36	57,067	-0.22(-1.10%)
Sep 10, 2003	19.92	20.08	19.57	19.57	54,631	-0.43(-2.16%)
Sep 09, 2003	20.26	20.26	19.92	20.00	24,705	-0.39(-1.90%)
Sep 08, 2003	19.79	20.66	19.72	20.39	54,399	+0.56(+2.83%)
Sep 05, 2003	20.28	20.29	19.73	19.83	30,969	-0.47(-2.34%)
Sep 04, 2003	20.38	20.38	19.98	20.30	134,548	-0.08(-0.38%)
Sep 03, 2003	20.43	21.08	20.38	20.38	73,305	+0.03(+0.17%)
Sep 02, 2003	19.67	20.55	19.57	20.35	52,427	+0.84(+4.33%)
Aug 29, 2003	19.21	19.68	19.18	19.50	44,540	+0.19(+0.98%)
Aug 28, 2003	19.05	19.40	18.71	19.31	46,743	+0.34(+1.82%)
Aug 27, 2003	18.79	19.14	18.79	18.97	89,196	+0.17(+0.92%)
Aug 26, 2003	18.84	18.97	18.32	18.79	92,212	+0.00(+0.00%)
Aug 25, 2003	18.79	18.94	18.50	18.79	51,615	-0.09(-0.46%)
Aug 22, 2003	19.40	19.40	18.84	18.88	41,408	-0.52(-2.67%)
Aug 21, 2003	19.14	19.61	19.14	19.40	99,403	+0.26(+1.35%)
Aug 20, 2003	19.04	19.14	18.88	19.14	64,722	-0.03(-0.13%)
Aug 19, 2003	18.52	19.19	18.45	19.17	80,033	+0.72(+3.88%)
Aug 18, 2003	18.18	18.48	18.13	18.45	54,631	+0.27(+1.47%)
Aug 15, 2003	18.18	18.18	18.18	18.18	7,191	+0.00(+0.00%)
Aug 14, 2003	18.01	18.28	17.76	18.18	61,822	+0.18(+1.01%)
Aug 13, 2003	17.72	18.23	17.67	18.00	122,021	+0.67(+3.88%)
Aug 12, 2003	16.64	17.34	16.64	17.33	27,721	+0.80(+4.85%)
Aug 11, 2003	16.52	16.73	16.51	16.53	33,753	+0.02(+0.10%)
Aug 08, 2003	16.60	16.81	16.47	16.51	20,066	-0.09(-0.52%)
Aug 07, 2003	16.64	16.65	16.42	16.60	38,392	-0.14(-0.82%)
Aug 06, 2003	16.73	16.85	16.66	16.73	42,800	+0.01(+0.05%)
Aug 05, 2003	16.73	16.99	16.68	16.73	52,891	-0.05(-0.31%)
Aug 04, 2003	16.86	16.90	16.60	16.78	26,677	-0.12(-0.71%)

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.